Naspers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.79	10.87	10.73	10.77	10.77	-2.00%	172,858
Apr 27, 2026	10.94	11.08	10.83	10.99	10.99	-0.54%	146,568
Apr 24, 2026	11.09	11.10	10.95	11.05	11.05	1.66%	84,451
Apr 23, 2026	11.16	11.17	10.78	10.87	10.87	-3.98%	178,345
Apr 22, 2026	11.37	11.46	11.26	11.32	11.32	-1.74%	101,012
Apr 21, 2026	11.62	11.63	11.39	11.52	11.52	-1.87%	104,172
Apr 20, 2026	11.70	11.78	11.61	11.74	11.74	0.43%	108,077
Apr 17, 2026	11.97	11.97	11.68	11.69	11.69	2.71%	165,615
Apr 16, 2026	11.65	11.65	11.36	11.38	11.38	0.28%	147,444
Apr 15, 2026	11.33	11.36	11.20	11.35	11.35	0.98%	203,711
Apr 14, 2026	11.17	11.25	11.05	11.24	11.24	1.72%	214,697
Apr 13, 2026	10.78	11.09	10.76	11.05	11.05	0.55%	261,964
Apr 10, 2026	11.13	11.13	10.94	10.99	10.99	-0.27%	46,649
Apr 9, 2026	11.22	11.22	10.81	11.02	11.02	-1.34%	80,714
Apr 8, 2026	11.51	11.54	11.15	11.17	11.17	6.58%	163,437
Apr 7, 2026	10.47	10.48	10.27	10.48	10.48	-	171,346
Apr 6, 2026	10.35	10.50	10.31	10.48	10.48	1.06%	160,941
Apr 2, 2026	10.31	10.45	10.26	10.37	10.37	-2.35%	212,105
Apr 1, 2026	10.51	10.69	10.51	10.62	10.62	1.72%	88,700
Mar 31, 2026	10.11	10.44	10.11	10.44	10.44	4.82%	401,464
Mar 30, 2026	9.91	10.14	9.90	9.96	9.96	-1.09%	140,291
Mar 27, 2026	10.08	10.26	9.97	10.07	10.07	-1.56%	136,970
Mar 26, 2026	10.52	10.52	10.00	10.23	10.23	-4.30%	212,834
Mar 25, 2026	10.77	10.81	10.52	10.69	10.69	4.50%	478,445
Mar 24, 2026	10.30	10.44	10.15	10.23	10.23	-2.94%	572,791
Mar 23, 2026	10.54	10.72	10.22	10.54	10.54	1.25%	244,399
Mar 20, 2026	10.90	10.90	10.34	10.41	10.41	-2.89%	152,753
Mar 19, 2026	10.40	10.79	10.40	10.72	10.72	-1.29%	205,319
Mar 18, 2026	11.25	11.25	10.55	10.86	10.86	-8.04%	169,128
Mar 17, 2026	11.87	11.91	11.70	11.81	11.81	0.60%	143,623
Mar 16, 2026	11.42	11.77	11.42	11.74	11.74	2.26%	122,134
Mar 13, 2026	11.61	11.73	11.45	11.48	11.48	2.41%	399,401
Mar 12, 2026	11.12	11.33	11.12	11.21	11.21	-1.06%	108,313
Mar 11, 2026	11.49	11.49	11.25	11.33	11.33	-3.08%	161,525
Mar 10, 2026	11.64	11.80	11.44	11.69	11.69	5.98%	453,133
Mar 9, 2026	10.67	11.05	10.54	11.03	11.03	3.96%	249,248
Mar 6, 2026	10.33	10.66	10.33	10.61	10.61	0.27%	164,278
Mar 5, 2026	10.74	10.80	10.45	10.58	10.58	-2.57%	247,595
Mar 4, 2026	10.66	10.96	10.44	10.86	10.86	4.52%	311,587
Mar 3, 2026	10.21	10.48	10.14	10.39	10.39	-4.50%	229,238
Mar 2, 2026	10.63	10.91	10.63	10.88	10.88	-2.68%	189,165
Feb 27, 2026	11.39	11.39	11.01	11.18	11.18	-0.62%	165,784
Feb 26, 2026	11.18	11.26	11.10	11.25	11.25	-2.34%	105,376
Feb 25, 2026	11.50	11.52	11.40	11.52	11.52	1.33%	177,848
Feb 24, 2026	11.30	11.44	11.30	11.37	11.37	-0.45%	92,311
Feb 23, 2026	11.40	11.62	11.40	11.42	11.42	0.18%	220,304
Feb 20, 2026	11.20	11.40	11.13	11.40	11.40	1.33%	149,400
Feb 19, 2026	11.21	11.26	11.16	11.25	11.25	-1.32%	102,408
Feb 18, 2026	11.24	11.48	11.24	11.40	11.40	1.51%	232,255
Feb 17, 2026	11.19	11.29	11.01	11.23	11.23	-0.53%	410,278
Feb 13, 2026	11.25	11.30	11.15	11.29	11.29	-0.79%	171,045
Feb 12, 2026	11.66	11.66	11.29	11.38	11.38	-0.87%	111,022
Feb 11, 2026	11.54	11.55	11.37	11.48	11.48	-2.38%	122,333
Feb 10, 2026	11.80	11.82	11.70	11.76	11.76	-2.57%	371,452
Feb 9, 2026	11.99	12.12	11.96	12.07	12.07	-0.41%	140,241
Feb 6, 2026	12.06	12.14	11.89	12.12	12.12	4.42%	425,711
Feb 5, 2026	11.86	11.86	11.55	11.61	11.61	-1.30%	230,416
Feb 4, 2026	11.87	11.97	11.60	11.76	11.76	-3.76%	210,797
Feb 3, 2026	12.28	12.31	12.06	12.22	12.22	-2.00%	765,851
Feb 2, 2026	12.21	12.52	12.21	12.47	12.47	0.65%	161,913
Jan 30, 2026	12.75	12.79	12.27	12.39	12.39	-4.84%	389,507
Jan 29, 2026	13.11	13.15	12.80	13.02	13.02	0.15%	132,514
Jan 28, 2026	13.10	13.11	12.88	13.00	13.00	-0.73%	150,820
Jan 27, 2026	12.77	13.10	12.77	13.10	13.10	3.44%	78,805
Jan 26, 2026	12.71	12.76	12.62	12.66	12.66	-0.47%	126,633
Jan 23, 2026	12.67	12.77	12.47	12.72	12.72	-0.93%	68,483
Jan 22, 2026	12.73	12.89	12.68	12.84	12.84	1.82%	93,735
Jan 21, 2026	12.40	12.72	12.40	12.61	12.61	-0.08%	220,228
Jan 20, 2026	12.65	12.82	12.62	12.62	12.62	-5.11%	203,899
Jan 16, 2026	13.12	13.49	13.12	13.30	13.30	-2.56%	55,939
Jan 15, 2026	13.52	13.71	13.49	13.65	13.65	-1.94%	322,447
Jan 14, 2026	13.74	13.94	13.74	13.92	13.92	0.72%	72,706
Jan 13, 2026	13.82	13.96	13.81	13.82	13.82	0.14%	106,914
Jan 12, 2026	13.73	13.82	13.69	13.80	13.80	2.76%	160,721
Jan 9, 2026	13.45	13.45	13.31	13.43	13.43	-1.10%	31,928
Jan 8, 2026	13.31	13.61	13.31	13.58	13.58	-1.59%	43,477
Jan 7, 2026	13.61	13.82	13.61	13.80	13.80	-0.65%	51,683
Jan 6, 2026	13.86	14.00	13.86	13.89	13.89	1.31%	66,615
Jan 5, 2026	13.84	13.84	13.55	13.71	13.71	1.18%	54,532
Jan 2, 2026	13.46	13.55	13.42	13.55	13.55	1.88%	198,359
Dec 31, 2025	13.26	13.41	13.24	13.30	13.30	-1.12%	58,044
Dec 30, 2025	13.43	13.50	13.35	13.45	13.45	0.37%	61,400
Dec 29, 2025	13.63	13.63	13.37	13.40	13.40	-0.22%	168,542
Dec 26, 2025	13.43	13.47	13.41	13.43	13.43	-0.15%	104,382
Dec 24, 2025	13.39	13.45	13.38	13.45	13.45	0.52%	62,607
Dec 23, 2025	13.59	13.59	13.32	13.38	13.38	0.70%	221,869
Dec 22, 2025	13.40	13.40	13.19	13.29	13.29	-0.62%	50,568
Dec 19, 2025	13.53	13.58	13.34	13.37	13.37	2.77%	111,414
Dec 18, 2025	12.91	13.15	12.86	13.01	13.01	1.96%	71,387
Dec 17, 2025	13.18	13.18	12.75	12.76	12.76	-0.70%	70,838
Dec 16, 2025	13.09	13.09	12.77	12.85	12.85	0.08%	27,855
Dec 15, 2025	12.89	12.94	12.80	12.84	12.84	-1.31%	76,176
Dec 12, 2025	13.01	13.20	12.96	13.01	13.01	-	115,212
Dec 11, 2025	12.78	13.02	12.76	13.01	13.01	3.31%	167,678
Dec 10, 2025	12.47	12.62	12.44	12.59	12.56	2.72%	104,100
Dec 9, 2025	12.21	12.26	12.18	12.26	12.22	-	78,926
Dec 8, 2025	12.32	12.33	12.20	12.26	12.22	-2.54%	85,712
Dec 5, 2025	12.51	12.65	12.51	12.58	12.54	1.04%	159,484
Dec 4, 2025	12.78	12.78	12.45	12.45	12.41	0.54%	560,128
Dec 3, 2025	12.38	12.50	12.20	12.38	12.35	-0.54%	438,210