Naspers Limited (JSE:NPN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 106,400
+669 (0.63%)
At close: Dec 5, 2025
Naspers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 106,500.00 | 107,154.00 | 104,977.00 | 106,400.00 | 106,400.00 | 0.63% | 1,394,021 |
| Dec 4, 2025 | 104,500.00 | 107,018.00 | 104,224.00 | 105,731.00 | 105,731.00 | 1.31% | 2,387,066 |
| Dec 3, 2025 | 106,295.00 | 106,295.00 | 103,937.00 | 104,365.00 | 104,365.00 | -1.02% | 1,824,811 |
| Dec 2, 2025 | 108,000.00 | 110,000.00 | 105,443.00 | 105,443.00 | 104,935.00 | -3.35% | 1,661,406 |
| Dec 1, 2025 | 108,100.00 | 109,204.00 | 106,649.00 | 109,100.00 | 108,574.38 | 1.96% | 1,957,848 |
| Nov 28, 2025 | 111,300.00 | 111,300.00 | 106,896.00 | 107,006.00 | 106,490.47 | -2.72% | 2,728,455 |
| Nov 27, 2025 | 113,500.00 | 114,161.00 | 109,138.00 | 110,000.00 | 109,470.05 | -3.15% | 1,597,463 |
| Nov 26, 2025 | 114,000.00 | 115,000.00 | 113,580.00 | 113,580.00 | 113,032.80 | 0.35% | 1,312,930 |
| Nov 25, 2025 | 115,800.00 | 115,800.00 | 113,000.00 | 113,181.00 | 112,635.72 | -2.09% | 1,821,953 |
| Nov 24, 2025 | 119,000.00 | 119,699.00 | 113,903.00 | 115,593.00 | 115,036.10 | -0.44% | 3,794,992 |
| Nov 21, 2025 | 116,000.00 | 116,593.00 | 112,600.00 | 116,105.00 | 115,545.63 | -1.81% | 1,235,789 |
| Nov 20, 2025 | 119,500.00 | 121,291.00 | 117,712.00 | 118,243.00 | 117,673.33 | -1.01% | 1,621,333 |
| Nov 19, 2025 | 119,400.00 | 121,550.00 | 118,825.00 | 119,450.00 | 118,874.52 | 0.16% | 1,601,251 |
| Nov 18, 2025 | 120,400.00 | 120,665.00 | 118,202.00 | 119,256.00 | 118,681.45 | -1.95% | 1,507,752 |
| Nov 17, 2025 | 122,712.00 | 123,339.00 | 120,705.00 | 121,624.00 | 121,038.04 | -0.30% | 1,287,664 |
| Nov 14, 2025 | 123,954.00 | 126,199.00 | 121,350.00 | 121,995.00 | 121,407.26 | -4.02% | 1,792,214 |
| Nov 13, 2025 | 123,593.00 | 128,952.00 | 122,911.00 | 127,100.00 | 126,487.66 | 2.70% | 1,782,837 |
| Nov 12, 2025 | 123,000.00 | 125,000.00 | 123,000.00 | 123,761.00 | 123,164.75 | 1.03% | 1,208,150 |
| Nov 11, 2025 | 124,386.00 | 124,647.00 | 122,235.00 | 122,500.00 | 121,909.82 | -1.52% | 1,666,514 |
| Nov 10, 2025 | 123,890.00 | 126,564.00 | 123,201.00 | 124,385.00 | 123,785.74 | 2.20% | 1,526,498 |
| Nov 7, 2025 | 124,900.00 | 125,400.00 | 121,196.00 | 121,705.00 | 121,118.65 | -3.32% | 1,275,916 |
| Nov 6, 2025 | 123,330.00 | 126,794.00 | 123,330.00 | 125,883.00 | 125,276.52 | 2.08% | 1,172,878 |
| Nov 5, 2025 | 122,210.00 | 123,787.00 | 121,588.00 | 123,317.00 | 122,722.89 | -0.10% | 1,160,554 |
| Nov 4, 2025 | 121,300.00 | 123,450.00 | 120,694.00 | 123,437.00 | 122,842.31 | 0.85% | 848,902 |
| Nov 3, 2025 | 122,000.00 | 123,412.00 | 121,288.00 | 122,400.00 | 121,810.31 | 0.33% | 1,263,923 |
| Oct 31, 2025 | 122,510.00 | 123,705.00 | 121,003.00 | 122,003.00 | 121,415.22 | -2.48% | 1,897,528 |
| Oct 30, 2025 | 125,827.00 | 127,387.00 | 124,307.00 | 125,100.00 | 124,497.30 | -1.65% | 2,110,994 |
| Oct 29, 2025 | 126,550.00 | 127,965.00 | 125,356.00 | 127,193.00 | 126,580.21 | 0.88% | 1,433,362 |
| Oct 28, 2025 | 126,538.00 | 129,572.00 | 126,080.00 | 126,080.00 | 125,472.58 | -1.70% | 2,426,450 |
| Oct 27, 2025 | 125,400.00 | 129,318.00 | 125,337.00 | 128,265.00 | 127,647.05 | 3.73% | 1,511,394 |
| Oct 24, 2025 | 122,716.00 | 124,655.00 | 122,671.00 | 123,650.00 | 123,054.28 | 1.14% | 1,758,295 |
| Oct 23, 2025 | 121,425.00 | 122,653.00 | 120,253.00 | 122,252.00 | 121,663.02 | 1.56% | 1,153,989 |
| Oct 22, 2025 | 119,393.00 | 121,262.00 | 119,393.00 | 120,371.00 | 119,791.08 | -0.01% | 2,312,910 |
| Oct 21, 2025 | 120,267.00 | 120,837.00 | 119,562.00 | 120,389.00 | 119,808.99 | 0.61% | 1,727,114 |
| Oct 20, 2025 | 120,333.00 | 121,258.00 | 119,663.00 | 119,663.00 | 119,086.49 | 1.13% | 1,404,951 |
| Oct 17, 2025 | 118,002.00 | 119,332.00 | 116,729.00 | 118,321.00 | 117,750.96 | -0.46% | 1,868,309 |
| Oct 16, 2025 | 119,990.00 | 120,669.00 | 118,802.00 | 118,872.00 | 118,299.30 | -1.49% | 1,893,641 |
| Oct 15, 2025 | 122,000.00 | 123,000.00 | 120,285.00 | 120,672.00 | 120,090.63 | 0.12% | 1,847,098 |
| Oct 14, 2025 | 120,001.00 | 121,069.00 | 119,043.00 | 120,525.00 | 119,944.34 | -0.51% | 2,026,714 |
| Oct 13, 2025 | 121,594.00 | 123,087.00 | 121,000.00 | 121,144.00 | 120,560.36 | -1.59% | 1,554,177 |
| Oct 10, 2025 | 123,003.00 | 125,000.00 | 122,800.00 | 123,097.00 | 122,503.95 | -2.25% | 1,374,583 |
| Oct 9, 2025 | 127,370.00 | 128,423.00 | 125,932.00 | 125,932.00 | 125,325.29 | -1.40% | 1,558,694 |
| Oct 8, 2025 | 127,290.00 | 129,153.00 | 126,127.00 | 127,719.00 | 127,103.68 | 0.35% | 1,351,150 |
| Oct 7, 2025 | 128,500.00 | 129,000.00 | 127,228.00 | 127,271.00 | 126,657.84 | -0.82% | 1,574,372 |
| Oct 6, 2025 | 130,747.00 | 130,747.00 | 127,264.00 | 128,328.00 | 127,709.75 | -1.71% | 1,594,656 |
| Oct 3, 2025 | 128,900.00 | 131,144.00 | 127,828.00 | 130,567.00 | 129,937.96 | 2.02% | 1,509,806 |
| Oct 2, 2025 | 129,750.00 | 129,750.00 | 127,181.00 | 127,985.00 | 127,368.40 | 1.28% | 1,073,688 |
| Oct 1, 2025 | 126,300.00 | 128,000.00 | 122,801.00 | 126,362.00 | 125,753.22 | 1.01% | 1,819,679 |
| Sep 30, 2025 | 123,400.00 | 126,443.00 | 122,920.00 | 125,093.60 | 124,490.93 | 1.05% | 2,553,390 |
| Sep 29, 2025 | 123,104.60 | 124,366.60 | 122,700.00 | 123,789.80 | 123,193.41 | 2.05% | 1,209,030 |