Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 362,381.99 | 369,000.00 | 362,381.99 | 367,450.00 | 72,930.56 | 982,430 |
| 2024-08-20 | 365,005.00 | 366,458.01 | 361,738.98 | 362,053.98 | 71,859.57 | 2,175,735 |
| 2024-08-19 | 368,643.01 | 368,643.01 | 363,275.00 | 365,011.99 | 72,446.67 | 1,515,025 |
| 2024-08-16 | 367,000.00 | 371,998.01 | 364,216.02 | 366,791.02 | 72,799.77 | 1,687,735 |
| 2024-08-15 | 361,408.98 | 367,486.99 | 360,321.02 | 365,100.00 | 72,464.14 | 1,967,230 |
| 2024-08-14 | 364,900.00 | 379,398.01 | 360,433.98 | 361,408.98 | 71,731.56 | 3,550,230 |
| 2024-08-13 | 371,500.00 | 372,521.99 | 366,110.00 | 369,316.99 | 73,301.12 | 2,124,015 |
| 2024-08-12 | 361,513.01 | 370,240.00 | 361,511.02 | 369,596.99 | 73,356.69 | 2,507,530 |
| 2024-08-08 | 353,000.00 | 359,896.02 | 348,683.98 | 358,840.00 | 71,221.67 | 3,086,580 |
| 2024-08-07 | 344,150.00 | 350,443.98 | 341,203.98 | 350,443.98 | 69,555.25 | 2,113,055 |
| 2024-08-06 | 344,781.02 | 344,781.02 | 334,003.01 | 339,356.02 | 67,354.54 | 2,461,920 |
| 2024-08-05 | 336,600.00 | 346,416.99 | 331,876.02 | 344,781.02 | 68,431.28 | 2,969,730 |
| 2024-08-02 | 342,376.99 | 344,533.98 | 337,518.01 | 341,451.02 | 67,770.35 | 2,151,520 |
| 2024-08-01 | 353,000.00 | 355,940.00 | 346,520.00 | 347,115.00 | 68,894.52 | 1,114,185 |
| 2024-07-31 | 353,000.00 | 356,393.98 | 351,051.02 | 352,221.02 | 69,907.95 | 2,602,455 |
| 2024-07-30 | 342,700.00 | 349,500.00 | 340,800.00 | 347,046.99 | 68,881.02 | 1,769,585 |
| 2024-07-29 | 348,296.99 | 348,866.99 | 343,376.99 | 343,376.99 | 68,152.61 | 1,237,515 |
| 2024-07-26 | 346,648.98 | 347,991.99 | 343,456.99 | 344,536.99 | 68,382.84 | 1,436,535 |
| 2024-07-25 | 341,000.00 | 346,160.00 | 338,100.00 | 345,003.98 | 68,475.53 | 2,181,995 |
| 2024-07-24 | 346,943.98 | 349,000.00 | 344,506.99 | 346,870.00 | 68,845.89 | 1,539,165 |
| 2024-07-23 | 350,941.02 | 352,856.48 | 348,001.02 | 348,816.99 | 69,232.33 | 1,537,320 |
| 2024-07-22 | 348,555.00 | 354,900.00 | 343,601.99 | 353,043.98 | 70,071.29 | 1,407,240 |
| 2024-07-19 | 348,600.00 | 351,456.99 | 343,001.02 | 343,601.99 | 68,197.27 | 1,352,120 |
| 2024-07-18 | 354,003.98 | 357,218.01 | 348,150.00 | 351,430.00 | 69,750.95 | 3,185,405 |
| 2024-07-17 | 350,026.99 | 355,155.00 | 350,026.99 | 350,638.01 | 69,593.76 | 2,407,410 |
| 2024-07-16 | 361,780.00 | 361,780.00 | 352,065.00 | 352,500.00 | 69,963.32 | 2,313,985 |
| 2024-07-15 | 364,001.02 | 366,698.98 | 361,321.99 | 366,698.98 | 72,781.50 | 3,867,555 |
| 2024-07-12 | 360,838.98 | 368,613.01 | 358,900.00 | 367,311.02 | 72,902.98 | 1,937,605 |
| 2024-07-11 | 354,700.00 | 356,773.98 | 351,156.99 | 355,616.02 | 70,581.78 | 1,683,120 |
| 2024-07-10 | 352,975.00 | 354,758.01 | 349,816.02 | 350,523.98 | 69,571.13 | 2,389,035 |
| 2024-07-09 | 356,210.00 | 361,258.98 | 351,850.00 | 353,113.01 | 70,084.99 | 2,036,310 |
| 2024-07-08 | 348,701.99 | 355,908.98 | 348,701.99 | 355,058.01 | 70,471.03 | 2,134,240 |
| 2024-07-05 | 353,771.02 | 356,173.01 | 350,500.00 | 351,000.00 | 69,665.61 | 2,012,930 |
| 2024-07-04 | 353,100.00 | 357,815.00 | 352,868.01 | 353,445.00 | 70,150.88 | 2,409,265 |
| 2024-07-03 | 357,200.00 | 360,150.00 | 352,006.99 | 352,006.99 | 69,865.47 | 5,197,020 |
| 2024-07-02 | 346,900.00 | 350,848.01 | 345,113.98 | 349,476.02 | 69,363.13 | 2,302,895 |
| 2024-07-01 | 357,500.00 | 357,851.02 | 345,500.00 | 346,691.02 | 68,810.37 | 3,083,515 |
| 2024-06-28 | 355,000.00 | 358,700.00 | 354,206.99 | 356,721.99 | 70,801.29 | 2,685,305 |
| 2024-06-27 | 354,700.00 | 358,438.98 | 352,288.98 | 355,740.00 | 70,606.39 | 2,461,820 |
| 2024-06-26 | 357,188.98 | 364,750.00 | 357,188.98 | 358,181.99 | 71,091.07 | 3,366,065 |
| 2024-06-25 | 369,000.00 | 369,563.01 | 354,315.00 | 356,461.99 | 70,749.69 | 3,618,105 |
| 2024-06-24 | 358,500.00 | 374,058.98 | 358,208.98 | 368,448.01 | 73,128.64 | 4,353,025 |
| 2024-06-21 | 369,000.00 | 371,701.02 | 358,913.01 | 358,913.01 | 71,236.16 | 12,593,605 |
| 2024-06-20 | 378,900.00 | 379,718.01 | 370,100.00 | 370,311.02 | 73,498.41 | 9,545,270 |
| 2024-06-19 | 380,000.00 | 382,850.00 | 375,176.02 | 379,486.99 | 75,319.63 | 2,414,740 |
| 2024-06-18 | 375,000.00 | 378,196.02 | 367,738.98 | 374,656.02 | 74,360.79 | 2,796,740 |
| 2024-06-14 | 387,600.00 | 389,115.00 | 372,585.00 | 373,693.98 | 74,169.85 | 2,776,110 |
| 2024-06-13 | 391,833.98 | 393,578.01 | 384,715.00 | 384,715.00 | 76,357.28 | 2,580,200 |
| 2024-06-12 | 381,000.00 | 392,093.98 | 379,345.00 | 390,328.01 | 77,471.33 | 2,485,920 |
| 2024-06-11 | 384,951.99 | 384,951.99 | 378,076.02 | 382,091.02 | 75,836.47 | 1,728,655 |
| 2024-06-10 | 380,050.00 | 385,116.99 | 377,653.98 | 384,506.99 | 76,315.99 | 1,510,710 |
| 2024-06-07 | 385,300.00 | 390,836.99 | 380,486.99 | 384,893.98 | 76,392.80 | 1,578,735 |
| 2024-06-06 | 386,500.00 | 393,328.01 | 385,431.99 | 391,126.99 | 77,629.91 | 1,421,415 |
| 2024-06-05 | 384,488.98 | 388,806.02 | 381,743.98 | 385,968.98 | 76,606.16 | 2,712,830 |
| 2024-06-04 | 382,600.00 | 386,850.00 | 379,258.98 | 382,500.00 | 75,917.65 | 2,266,380 |
| 2024-06-03 | 383,750.00 | 387,250.00 | 379,631.02 | 380,000.00 | 75,421.45 | 2,185,605 |
| 2024-05-31 | 375,835.00 | 377,826.99 | 371,200.00 | 372,833.01 | 73,998.97 | 9,339,635 |
| 2024-05-30 | 372,110.00 | 384,498.98 | 370,503.98 | 380,828.98 | 75,585.99 | 2,843,195 |
| 2024-05-28 | 392,000.00 | 392,883.01 | 383,903.98 | 384,606.99 | 76,335.84 | 2,078,660 |
| 2024-05-27 | 388,168.98 | 394,713.01 | 387,535.00 | 391,231.99 | 77,650.75 | 1,595,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 508.0000 ZAC |
| 2024-12-04 | 1,205.0001 ZAC |
| 2023-12-06 | 874.0000 ZAC |
| 2022-10-05 | 660.2345 ZAC |
| 2021-12-01 | 661.6316 ZAC |
| 2020-11-25 | 580.0000 ZAC |
| 2019-09-11 | 715.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.