Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 388,168.98 | 394,713.01 | 387,535.00 | 391,231.99 | 77,650.75 | 1,595,010 |
| 2024-05-24 | 389,093.98 | 393,478.01 | 378,785.00 | 390,168.98 | 77,439.77 | 2,261,980 |
| 2024-05-23 | 389,776.02 | 398,310.00 | 389,085.00 | 390,725.00 | 77,550.13 | 2,797,065 |
| 2024-05-22 | 391,500.00 | 394,801.02 | 385,000.00 | 389,848.98 | 77,376.26 | 2,827,205 |
| 2024-05-21 | 387,995.00 | 402,000.00 | 384,501.99 | 393,840.00 | 78,168.38 | 3,875,565 |
| 2024-05-20 | 391,081.02 | 395,305.00 | 390,488.01 | 393,438.98 | 78,088.79 | 1,720,395 |
| 2024-05-17 | 405,796.02 | 405,796.02 | 390,800.00 | 390,800.00 | 77,565.01 | 3,584,435 |
| 2024-05-16 | 400,668.98 | 408,453.98 | 400,026.02 | 407,483.98 | 80,876.41 | 1,778,090 |
| 2024-05-15 | 400,000.00 | 403,100.00 | 397,861.02 | 402,403.01 | 79,867.95 | 3,107,910 |
| 2024-05-14 | 388,000.00 | 405,731.02 | 384,545.00 | 400,000.00 | 79,391.00 | 3,746,670 |
| 2024-05-13 | 380,001.02 | 387,801.02 | 379,153.98 | 385,100.00 | 76,433.69 | 2,337,350 |
| 2024-05-10 | 377,998.98 | 381,110.00 | 375,505.00 | 377,121.99 | 74,850.23 | 1,425,375 |
| 2024-05-09 | 375,501.99 | 380,085.00 | 372,636.99 | 378,000.00 | 75,024.50 | 2,205,175 |
| 2024-05-08 | 373,866.02 | 373,866.02 | 364,583.98 | 370,926.02 | 73,620.47 | 1,941,965 |
| 2024-05-07 | 371,240.00 | 376,701.02 | 371,240.00 | 372,741.99 | 73,980.90 | 1,937,835 |
| 2024-05-06 | 379,000.00 | 381,708.01 | 375,118.98 | 375,118.98 | 74,452.68 | 2,760,540 |
| 2024-05-03 | 372,466.02 | 380,633.01 | 370,000.00 | 375,873.01 | 74,602.34 | 2,451,445 |
| 2024-05-02 | 366,003.01 | 374,713.01 | 363,031.13 | 370,000.00 | 73,436.68 | 2,440,560 |
| 2024-04-30 | 361,721.02 | 365,728.01 | 360,663.01 | 360,736.99 | 71,598.18 | 2,925,155 |
| 2024-04-29 | 363,000.00 | 365,048.98 | 359,771.99 | 361,721.02 | 71,793.49 | 1,970,035 |
| 2024-04-26 | 365,000.00 | 368,328.98 | 360,088.01 | 362,461.02 | 71,940.36 | 1,769,730 |
| 2024-04-25 | 363,911.02 | 365,263.01 | 354,001.02 | 357,513.01 | 70,958.29 | 1,857,195 |
| 2024-04-24 | 366,776.99 | 371,445.00 | 365,250.00 | 367,560.00 | 72,952.39 | 3,223,510 |
| 2024-04-23 | 350,000.00 | 363,000.00 | 349,678.01 | 359,853.98 | 71,422.92 | 3,909,865 |
| 2024-04-22 | 336,801.99 | 344,326.02 | 336,801.99 | 343,178.98 | 68,113.31 | 2,458,280 |
| 2024-04-19 | 320,543.01 | 325,790.00 | 317,429.00 | 325,739.00 | 64,651.87 | 2,535,185 |
| 2024-04-18 | 324,499.00 | 325,099.00 | 319,466.00 | 323,746.00 | 64,256.30 | 2,368,885 |
| 2024-04-17 | 323,200.00 | 324,386.99 | 319,766.00 | 320,146.00 | 63,541.78 | 2,334,805 |
| 2024-04-16 | 324,068.01 | 327,561.00 | 318,261.99 | 320,689.00 | 63,649.56 | 2,637,405 |
| 2024-04-15 | 331,920.00 | 334,868.98 | 328,448.98 | 328,448.98 | 65,189.74 | 1,679,980 |
| 2024-04-12 | 333,728.98 | 339,000.00 | 331,601.99 | 333,040.00 | 66,100.95 | 2,176,425 |
| 2024-04-11 | 340,000.00 | 342,190.00 | 331,323.98 | 336,200.00 | 66,728.14 | 1,793,610 |
| 2024-04-10 | 334,448.98 | 341,991.99 | 333,250.00 | 337,106.02 | 66,907.96 | 1,831,400 |
| 2024-04-09 | 334,500.00 | 335,195.00 | 327,359.00 | 327,443.01 | 64,990.07 | 2,008,080 |
| 2024-04-08 | 334,800.00 | 338,500.00 | 332,995.00 | 336,133.98 | 66,715.04 | 2,062,750 |
| 2024-04-05 | 332,176.02 | 336,265.00 | 331,101.02 | 335,706.02 | 66,630.09 | 1,701,515 |
| 2024-04-04 | 335,000.00 | 338,881.02 | 334,311.02 | 334,620.00 | 66,414.54 | 1,786,945 |
| 2024-04-03 | 333,538.98 | 338,500.00 | 333,538.98 | 335,000.00 | 66,489.97 | 2,144,255 |
| 2024-04-02 | 339,028.98 | 340,000.00 | 335,036.02 | 336,170.00 | 66,722.18 | 2,643,390 |
| 2024-03-28 | 333,400.00 | 338,305.00 | 330,186.99 | 335,755.00 | 66,639.82 | 1,878,500 |
| 2024-03-27 | 327,776.99 | 332,416.02 | 326,668.01 | 330,163.01 | 65,529.93 | 2,416,420 |
| 2024-03-26 | 319,635.00 | 324,576.99 | 318,455.00 | 323,558.01 | 64,218.99 | 2,297,665 |
| 2024-03-25 | 309,871.00 | 316,000.00 | 309,123.01 | 312,500.00 | 62,024.22 | 2,662,455 |
| 2024-03-22 | 311,500.00 | 315,996.00 | 309,100.00 | 309,526.00 | 61,433.95 | 3,480,840 |
| 2024-03-20 | 310,550.00 | 314,106.00 | 304,556.00 | 311,591.00 | 61,843.81 | 7,489,040 |
| 2024-03-19 | 308,351.00 | 308,351.00 | 304,346.99 | 307,439.00 | 61,019.73 | 2,993,770 |
| 2024-03-18 | 306,400.00 | 313,349.00 | 306,400.00 | 309,539.00 | 61,436.53 | 4,439,150 |
| 2024-03-15 | 304,214.00 | 307,408.01 | 301,900.00 | 305,763.01 | 60,687.08 | 9,778,865 |
| 2024-03-14 | 308,704.00 | 311,150.00 | 307,609.00 | 308,965.00 | 61,322.60 | 2,741,520 |
| 2024-03-13 | 306,001.00 | 309,900.00 | 304,048.01 | 308,846.00 | 61,298.98 | 3,285,595 |
| 2024-03-12 | 303,661.00 | 307,506.00 | 301,850.00 | 305,983.01 | 60,730.75 | 4,920,360 |
| 2024-03-11 | 302,001.00 | 303,000.00 | 295,454.00 | 296,364.00 | 58,821.59 | 2,645,610 |
| 2024-03-08 | 301,986.00 | 301,986.00 | 294,851.99 | 297,089.00 | 58,965.49 | 2,107,180 |
| 2024-03-07 | 292,550.00 | 300,754.00 | 292,550.00 | 297,264.00 | 59,000.22 | 2,149,755 |
| 2024-03-06 | 300,749.00 | 303,266.00 | 297,811.00 | 300,029.00 | 59,549.01 | 3,264,480 |
| 2024-03-05 | 302,263.01 | 302,263.01 | 294,251.99 | 294,651.99 | 58,481.79 | 3,473,765 |
| 2024-03-04 | 314,000.00 | 314,999.00 | 304,496.99 | 304,496.99 | 60,435.80 | 1,423,025 |
| 2024-03-01 | 315,300.00 | 317,231.00 | 310,840.00 | 312,128.01 | 61,950.39 | 1,898,380 |
| 2024-02-29 | 320,628.01 | 321,835.00 | 313,714.00 | 315,514.00 | 62,622.43 | 4,413,420 |
| 2024-02-28 | 323,500.00 | 323,500.00 | 316,725.00 | 316,725.00 | 62,862.79 | 1,409,580 |
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.