Skip to main content
Naspers Limited (NPSNY)
OTCMKTS · Delayed Price · Currency is USD
12.58
+0.13 (1.04%)
At close: Dec 5, 2025

Naspers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.5112.6512.5112.5812.581.04%159,484
Dec 4, 202512.7812.7812.4512.4512.450.54%560,128
Dec 3, 202512.3812.5012.2012.3812.38-0.54%438,210
Dec 2, 202512.5012.6112.3612.4512.45-2.58%376,622
Dec 1, 202512.5912.9412.5912.7812.781.59%124,725
Nov 28, 202512.7112.7112.4612.5812.58-4.55%218,818
Nov 26, 202513.5013.5013.1213.1813.18-141,561
Nov 25, 202513.1813.2513.0513.1813.18-1.20%44,678
Nov 24, 202513.1913.3613.1713.3413.34-0.45%140,084
Nov 21, 202513.3013.4513.2013.4013.400.53%92,841
Nov 20, 202513.7313.7313.3313.3313.33-3.12%58,667
Nov 19, 202513.9213.9213.7013.7613.76-1.15%146,786
Nov 18, 202513.7913.9813.7913.9213.92-0.57%93,474
Nov 17, 202514.0814.1713.9314.0014.00-1.34%87,748
Nov 14, 202514.3814.3814.0414.1914.19-3.99%108,989
Nov 13, 202514.8715.0314.6914.7814.781.86%158,750
Nov 12, 202514.4714.5614.3814.5114.511.33%171,004
Nov 11, 202514.4714.4714.2414.3214.32-1.58%76,847
Nov 10, 202514.3914.7514.3914.5514.553.19%111,015
Nov 7, 202513.8814.1213.8314.1014.10-1.95%48,600
Nov 6, 202514.5314.5414.3314.3814.381.99%76,053
Nov 5, 202513.9614.3413.9614.1014.100.86%149,311
Nov 4, 202513.8714.1013.8713.9813.98-0.64%209,781
Nov 3, 202514.2814.2813.9914.0714.070.07%84,230
Oct 31, 202514.0814.0914.0414.0614.06-2.50%86,798
Oct 30, 202514.3114.4814.3114.4214.42-1.64%61,916
Oct 29, 202515.0015.0014.6414.6614.66-0.54%94,405
Oct 28, 202514.9814.9814.6214.7414.74-0.74%64,357
Oct 27, 202514.7214.9714.7214.8514.853.92%131,975
Oct 24, 202514.1514.3314.1514.2914.290.99%108,821
Oct 23, 202514.0414.1714.0014.1514.152.42%41,925
Oct 22, 202514.0314.0313.6913.8213.820.41%57,549
Oct 21, 202513.7613.9313.6613.7613.76-1.57%382,194
Oct 20, 202513.9713.9813.8013.9813.982.64%67,046
Oct 17, 202513.4113.6813.4113.6213.62-0.15%505,640
Oct 16, 202513.7513.7913.5713.6413.64-1.45%888,069
Oct 15, 202513.8613.9813.7413.8413.840.22%85,517
Oct 14, 202513.8313.8813.7213.8113.81-1.07%69,832
Oct 13, 202514.2914.2913.9413.9613.961.45%76,283
Oct 10, 202514.5314.5313.7013.7613.76-5.56%106,987
Oct 9, 202514.8114.9914.5114.5714.57-2.49%70,577
Oct 8, 202514.9315.0114.8114.9414.941.45%137,890
Oct 7, 202514.7414.8414.7214.7314.73-1.55%160,170
Oct 6, 202514.7914.9714.7914.9614.96-0.71%106,555
Oct 3, 202515.1115.1515.0015.0715.071.52%165,785
Oct 2, 202514.6514.8814.6514.8414.840.84%124,570
Oct 1, 202514.6214.7514.4414.7214.721.31%140,885
Sep 30, 202514.5614.6214.5114.5314.531.09%52,025
Sep 29, 202514.3714.4114.3214.3714.372.07%49,455
Sep 26, 202513.8914.0813.8914.0814.081.43%87,760