Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 329,785.00 | 330,431.99 | 324,301.00 | 325,120.00 | 64,529.01 | 1,561,115 |
| 2024-02-26 | 328,205.00 | 334,155.00 | 328,205.00 | 332,620.00 | 66,017.59 | 1,301,875 |
| 2024-02-23 | 330,301.02 | 337,200.00 | 330,301.02 | 334,751.02 | 66,440.55 | 1,214,255 |
| 2024-02-22 | 328,300.00 | 334,956.02 | 326,766.00 | 333,915.00 | 66,274.62 | 1,328,305 |
| 2024-02-21 | 325,000.00 | 327,676.99 | 321,355.00 | 327,306.00 | 64,962.88 | 2,088,685 |
| 2024-02-20 | 323,700.00 | 326,006.00 | 319,556.99 | 321,358.01 | 63,782.34 | 1,422,965 |
| 2024-02-19 | 327,500.00 | 331,070.00 | 324,806.00 | 328,623.01 | 65,224.28 | 1,612,150 |
| 2024-02-16 | 333,508.01 | 334,798.98 | 330,000.00 | 330,536.99 | 65,604.16 | 2,594,950 |
| 2024-02-15 | 328,000.00 | 332,465.00 | 325,143.01 | 329,608.01 | 65,419.78 | 1,988,810 |
| 2024-02-14 | 338,300.00 | 338,851.99 | 328,911.99 | 330,008.01 | 65,499.17 | 2,583,540 |
| 2024-02-13 | 345,060.00 | 345,060.00 | 337,018.98 | 337,018.98 | 66,890.69 | 2,064,125 |
| 2024-02-12 | 342,668.98 | 344,461.02 | 340,100.00 | 343,295.00 | 68,136.34 | 1,467,900 |
| 2024-02-09 | 338,500.00 | 346,481.99 | 338,500.00 | 342,778.01 | 68,033.73 | 2,103,215 |
| 2024-02-08 | 336,800.00 | 341,316.02 | 334,056.02 | 337,693.01 | 67,024.47 | 1,958,515 |
| 2024-02-07 | 338,988.01 | 345,950.00 | 338,988.01 | 342,333.01 | 67,945.40 | 2,225,490 |
| 2024-02-06 | 332,800.00 | 339,170.00 | 332,100.00 | 337,828.98 | 67,051.46 | 3,408,245 |
| 2024-02-05 | 326,400.00 | 329,536.02 | 322,664.00 | 325,676.00 | 64,639.36 | 2,120,425 |
| 2024-02-02 | 323,800.00 | 328,200.00 | 322,328.01 | 326,400.00 | 64,783.06 | 2,821,145 |
| 2024-02-01 | 311,000.00 | 318,230.00 | 311,000.00 | 317,729.00 | 63,062.06 | 1,897,560 |
| 2024-01-31 | 315,500.00 | 316,856.99 | 310,998.01 | 313,724.00 | 62,267.16 | 2,813,500 |
| 2024-01-30 | 312,500.00 | 319,670.00 | 310,181.00 | 318,559.00 | 63,226.80 | 1,738,535 |
| 2024-01-29 | 321,150.00 | 322,716.00 | 318,300.00 | 318,300.00 | 63,175.39 | 1,905,495 |
| 2024-01-26 | 315,014.00 | 321,836.99 | 310,461.99 | 321,554.00 | 63,821.24 | 2,230,505 |
| 2024-01-25 | 324,500.00 | 326,000.00 | 316,855.00 | 317,250.00 | 62,966.99 | 3,196,785 |
| 2024-01-24 | 305,000.00 | 319,660.00 | 301,669.00 | 319,000.00 | 63,314.33 | 4,414,940 |
| 2024-01-23 | 299,400.00 | 303,000.00 | 296,308.01 | 303,000.00 | 60,138.69 | 3,323,490 |
| 2024-01-22 | 283,746.99 | 290,421.99 | 283,000.00 | 289,950.00 | 57,548.55 | 1,956,320 |
| 2024-01-19 | 285,116.99 | 294,403.01 | 285,116.99 | 292,559.00 | 58,066.38 | 1,680,185 |
| 2024-01-18 | 287,800.00 | 291,999.00 | 286,431.99 | 289,891.99 | 57,537.04 | 1,939,285 |
| 2024-01-17 | 285,100.00 | 290,551.99 | 283,000.00 | 284,821.00 | 56,530.56 | 2,860,740 |
| 2024-01-16 | 295,000.00 | 297,245.00 | 290,500.00 | 290,924.00 | 57,741.87 | 1,883,835 |
| 2024-01-15 | 296,686.99 | 298,751.00 | 295,241.00 | 297,821.00 | 59,110.77 | 1,259,965 |
| 2024-01-12 | 300,804.00 | 300,804.00 | 296,739.00 | 299,234.00 | 59,391.22 | 1,137,150 |
| 2024-01-11 | 300,000.00 | 304,146.00 | 298,654.00 | 300,150.00 | 59,573.02 | 2,259,270 |
| 2024-01-10 | 297,000.00 | 301,121.99 | 292,193.01 | 293,126.00 | 58,178.92 | 2,584,025 |
| 2024-01-09 | 303,024.00 | 303,946.00 | 297,636.00 | 298,683.01 | 59,281.86 | 1,422,695 |
| 2024-01-08 | 305,050.00 | 306,363.01 | 300,000.00 | 304,050.00 | 60,347.09 | 1,180,975 |
| 2024-01-05 | 308,901.99 | 309,405.00 | 305,334.00 | 307,954.00 | 61,121.94 | 1,334,455 |
| 2024-01-04 | 306,101.00 | 314,358.01 | 306,101.00 | 312,804.00 | 62,084.56 | 2,023,345 |
| 2024-01-03 | 303,141.99 | 314,754.00 | 303,141.99 | 308,718.01 | 61,273.58 | 1,684,150 |
| 2024-01-02 | 307,900.00 | 313,208.01 | 302,039.00 | 305,011.99 | 60,538.02 | 1,650,830 |
| 2023-12-29 | 307,400.00 | 312,890.00 | 302,930.00 | 312,800.00 | 62,083.77 | 1,422,315 |
| 2023-12-28 | 307,294.00 | 307,294.00 | 301,673.01 | 302,934.00 | 60,125.59 | 1,567,975 |
| 2023-12-27 | 300,488.01 | 311,051.99 | 290,900.00 | 300,623.01 | 59,666.91 | 4,558,350 |
| 2023-12-22 | 289,000.00 | 290,000.00 | 267,330.00 | 274,235.00 | 54,429.48 | 5,089,655 |
| 2023-12-21 | 330,000.00 | 335,095.00 | 326,200.00 | 333,200.00 | 66,132.71 | 4,413,845 |
| 2023-12-20 | 330,020.00 | 336,000.00 | 327,743.98 | 330,000.00 | 65,497.58 | 1,252,690 |
| 2023-12-19 | 330,896.99 | 336,500.00 | 329,671.99 | 332,701.02 | 66,033.67 | 1,540,105 |
| 2023-12-18 | 327,503.01 | 335,558.01 | 327,214.00 | 329,203.98 | 65,339.59 | 2,885,210 |
| 2023-12-14 | 343,058.98 | 344,848.98 | 337,333.01 | 337,913.01 | 67,068.13 | 6,928,270 |
| 2023-12-13 | 338,798.01 | 346,998.98 | 335,001.02 | 343,058.98 | 68,089.49 | 1,779,460 |
| 2023-12-12 | 345,000.00 | 348,826.99 | 340,173.98 | 340,458.01 | 67,573.26 | 1,553,260 |
| 2023-12-11 | 335,600.00 | 344,131.99 | 335,518.98 | 343,571.99 | 68,191.31 | 1,784,610 |
| 2023-12-08 | 336,818.01 | 343,716.02 | 336,808.01 | 338,500.00 | 67,184.64 | 2,205,380 |
| 2023-12-07 | 336,250.00 | 341,671.02 | 334,791.99 | 338,426.02 | 67,169.95 | 1,987,870 |
| 2023-12-06 | 343,500.00 | 344,701.99 | 339,381.99 | 339,381.99 | 67,359.69 | 1,551,310 |
| 2023-12-05 | 341,400.00 | 342,156.02 | 337,493.98 | 342,156.02 | 67,736.80 | 2,109,450 |
| 2023-12-04 | 336,800.00 | 350,000.00 | 335,090.00 | 347,800.00 | 68,854.15 | 2,449,265 |
| 2023-12-01 | 343,900.00 | 346,241.02 | 336,539.49 | 338,795.00 | 67,071.42 | 1,462,275 |
| 2023-11-30 | 344,601.02 | 354,000.00 | 344,601.02 | 347,355.00 | 68,766.05 | 10,256,465 |
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.