Prosus N.V. (JSE:PRX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 103,343
-410 (-0.40%)
At close: Dec 5, 2025
Prosus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103,501.00 | 104,603.00 | 103,001.00 | 103,343.00 | 103,343.00 | -0.40% | 651,185 |
| Dec 4, 2025 | 103,002.00 | 105,199.00 | 103,002.00 | 103,753.00 | 103,753.00 | 0.26% | 1,099,169 |
| Dec 3, 2025 | 104,700.00 | 104,700.00 | 102,917.00 | 103,481.00 | 103,481.00 | -0.96% | 937,064 |
| Dec 2, 2025 | 106,500.00 | 106,998.00 | 104,363.00 | 104,481.00 | 104,481.00 | -2.30% | 976,174 |
| Dec 1, 2025 | 107,500.00 | 107,688.00 | 105,397.00 | 106,938.00 | 106,938.00 | 0.62% | 1,395,403 |
| Nov 28, 2025 | 107,472.00 | 108,142.00 | 106,069.00 | 106,283.00 | 106,283.00 | -1.11% | 1,080,611 |
| Nov 27, 2025 | 109,599.00 | 109,660.00 | 106,767.00 | 107,472.00 | 107,472.00 | -2.07% | 1,300,957 |
| Nov 26, 2025 | 110,821.00 | 111,270.00 | 109,672.00 | 109,740.00 | 109,740.00 | -0.22% | 652,169 |
| Nov 25, 2025 | 111,130.00 | 111,467.00 | 108,907.00 | 109,985.00 | 109,985.00 | -1.03% | 865,351 |
| Nov 24, 2025 | 116,800.00 | 116,857.00 | 109,417.00 | 111,126.00 | 111,126.00 | -1.95% | 1,545,971 |
| Nov 21, 2025 | 113,850.00 | 113,850.00 | 111,413.00 | 113,335.00 | 113,335.00 | -1.66% | 785,679 |
| Nov 20, 2025 | 116,593.00 | 117,838.00 | 114,676.00 | 115,249.00 | 115,249.00 | -0.83% | 717,158 |
| Nov 19, 2025 | 118,341.00 | 118,341.00 | 115,198.00 | 116,211.00 | 116,211.00 | -0.57% | 669,564 |
| Nov 18, 2025 | 117,699.00 | 117,699.00 | 116,047.00 | 116,874.00 | 116,874.00 | -1.56% | 572,979 |
| Nov 17, 2025 | 120,300.00 | 121,551.00 | 117,938.00 | 118,730.00 | 118,730.00 | -1.31% | 739,481 |
| Nov 14, 2025 | 123,000.00 | 123,000.00 | 118,880.00 | 120,300.00 | 120,300.00 | -3.06% | 1,221,876 |
| Nov 13, 2025 | 121,893.00 | 126,450.00 | 121,222.00 | 124,091.00 | 124,091.00 | 1.73% | 1,262,770 |
| Nov 12, 2025 | 121,512.00 | 123,190.00 | 121,282.00 | 121,980.00 | 121,980.00 | 0.69% | 498,363 |
| Nov 11, 2025 | 122,426.00 | 122,482.00 | 120,812.00 | 121,150.00 | 121,150.00 | -1.04% | 550,298 |
| Nov 10, 2025 | 119,450.00 | 123,150.00 | 119,450.00 | 122,429.00 | 122,429.00 | 3.24% | 485,324 |
| Nov 7, 2025 | 120,700.00 | 121,390.00 | 117,986.00 | 118,589.00 | 118,589.00 | -3.00% | 527,457 |
| Nov 6, 2025 | 121,070.00 | 122,499.00 | 120,889.00 | 122,251.00 | 122,251.00 | 1.71% | 521,586 |
| Nov 5, 2025 | 120,700.00 | 120,700.00 | 118,779.00 | 120,200.00 | 120,200.00 | 0.11% | 382,022 |
| Nov 4, 2025 | 118,050.00 | 120,185.00 | 117,899.00 | 120,065.00 | 120,065.00 | 0.35% | 483,798 |
| Nov 3, 2025 | 120,900.00 | 120,900.00 | 118,698.00 | 119,645.00 | 119,645.00 | - | 317,990 |
| Oct 31, 2025 | 119,990.00 | 120,710.00 | 118,407.00 | 119,640.00 | 119,640.00 | -1.56% | 691,280 |
| Oct 30, 2025 | 121,550.00 | 122,289.00 | 120,079.00 | 121,532.00 | 121,532.00 | -0.01% | 627,240 |
| Oct 29, 2025 | 121,150.00 | 122,050.00 | 120,455.00 | 121,550.00 | 121,550.00 | 0.33% | 329,901 |
| Oct 28, 2025 | 121,950.00 | 123,193.00 | 121,019.00 | 121,149.00 | 120,736.56 | -1.66% | 692,889 |
| Oct 27, 2025 | 121,000.00 | 124,008.00 | 120,362.00 | 123,195.00 | 122,775.60 | 3.48% | 677,357 |
| Oct 24, 2025 | 118,949.00 | 119,802.00 | 118,129.00 | 119,050.00 | 118,644.71 | 0.14% | 692,560 |
| Oct 23, 2025 | 118,315.00 | 118,879.00 | 117,515.00 | 118,879.00 | 118,474.29 | 0.64% | 642,908 |
| Oct 22, 2025 | 118,320.00 | 119,301.00 | 117,839.00 | 118,126.00 | 117,723.86 | -0.54% | 868,763 |
| Oct 21, 2025 | 118,337.00 | 118,803.00 | 117,497.00 | 118,769.00 | 118,364.67 | 0.97% | 1,338,001 |
| Oct 20, 2025 | 118,638.00 | 118,821.00 | 117,449.00 | 117,625.00 | 117,224.56 | 0.66% | 1,314,700 |
| Oct 17, 2025 | 117,001.00 | 117,239.00 | 115,278.00 | 116,854.00 | 116,456.19 | -1.03% | 880,437 |
| Oct 16, 2025 | 118,077.00 | 118,603.00 | 117,196.00 | 118,075.00 | 117,673.03 | -0.82% | 734,549 |
| Oct 15, 2025 | 119,614.00 | 120,245.00 | 118,315.00 | 119,049.00 | 118,643.71 | 0.92% | 764,110 |
| Oct 14, 2025 | 118,826.00 | 118,952.00 | 116,830.00 | 117,969.00 | 117,567.39 | -0.77% | 1,672,479 |
| Oct 13, 2025 | 119,600.00 | 120,177.00 | 118,617.00 | 118,883.00 | 118,478.28 | -1.62% | 956,887 |
| Oct 10, 2025 | 120,676.00 | 121,436.00 | 119,782.00 | 120,845.00 | 120,433.60 | -1.57% | 858,947 |
| Oct 9, 2025 | 124,000.00 | 124,750.00 | 122,775.00 | 122,775.00 | 122,357.03 | -0.94% | 867,751 |
| Oct 8, 2025 | 123,600.00 | 124,600.00 | 122,881.00 | 123,946.00 | 123,524.04 | 0.59% | 1,178,104 |
| Oct 7, 2025 | 123,919.00 | 123,919.00 | 122,583.00 | 123,218.00 | 122,798.52 | -0.55% | 1,146,842 |
| Oct 6, 2025 | 125,581.00 | 125,581.00 | 122,859.00 | 123,900.00 | 123,478.20 | -1.13% | 1,173,572 |
| Oct 3, 2025 | 124,309.00 | 125,492.00 | 123,450.00 | 125,316.00 | 124,889.38 | 1.45% | 742,987 |
| Oct 2, 2025 | 124,130.00 | 125,006.00 | 123,051.00 | 123,528.00 | 123,107.47 | 1.23% | 699,544 |
| Oct 1, 2025 | 122,249.00 | 122,294.00 | 119,398.00 | 122,024.00 | 121,608.59 | 0.79% | 1,514,786 |
| Sep 30, 2025 | 121,149.00 | 122,740.00 | 119,985.00 | 121,071.00 | 120,658.83 | 0.19% | 1,805,208 |
| Sep 29, 2025 | 120,200.00 | 121,121.00 | 119,751.00 | 120,837.00 | 120,425.63 | 2.36% | 1,214,187 |