Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 340,231.99 | 345,075.00 | 338,341.02 | 342,963.01 | 67,896.57 | 2,054,010 |
| 2023-11-28 | 338,811.99 | 345,900.00 | 338,811.99 | 344,000.00 | 68,101.86 | 3,020,880 |
| 2023-11-27 | 345,000.00 | 346,300.00 | 339,946.99 | 339,946.99 | 67,299.48 | 1,421,835 |
| 2023-11-24 | 340,501.02 | 345,000.00 | 340,100.00 | 344,448.98 | 68,190.74 | 903,555 |
| 2023-11-23 | 342,750.00 | 349,860.00 | 341,448.01 | 345,466.99 | 68,392.28 | 2,035,655 |
| 2023-11-22 | 334,000.00 | 340,248.98 | 331,128.01 | 339,591.02 | 67,229.01 | 2,686,945 |
| 2023-11-21 | 340,000.00 | 341,648.01 | 333,541.02 | 334,000.00 | 66,122.15 | 2,545,090 |
| 2023-11-20 | 340,500.00 | 345,348.01 | 337,291.02 | 339,250.00 | 67,161.50 | 2,651,510 |
| 2023-11-17 | 330,000.00 | 338,996.99 | 328,888.98 | 337,101.02 | 66,736.06 | 3,565,730 |
| 2023-11-16 | 344,405.00 | 345,680.00 | 336,000.00 | 336,413.01 | 66,599.86 | 3,378,085 |
| 2023-11-15 | 329,000.00 | 351,150.00 | 324,500.00 | 348,013.98 | 68,896.51 | 4,639,945 |
| 2023-11-14 | 319,650.00 | 332,173.01 | 318,530.00 | 326,181.00 | 64,574.22 | 1,939,110 |
| 2023-11-13 | 318,031.99 | 324,126.00 | 318,031.99 | 319,646.00 | 63,280.48 | 1,673,670 |
| 2023-11-10 | 319,999.00 | 320,106.00 | 315,210.00 | 318,000.00 | 62,954.63 | 1,766,630 |
| 2023-11-09 | 320,346.99 | 324,644.00 | 317,266.99 | 322,959.00 | 63,936.36 | 1,833,865 |
| 2023-11-08 | 314,000.00 | 324,625.00 | 313,386.99 | 323,285.00 | 64,000.90 | 2,196,610 |
| 2023-11-07 | 317,001.00 | 321,151.99 | 312,716.00 | 314,520.00 | 62,265.69 | 2,061,285 |
| 2023-11-06 | 324,541.00 | 324,541.00 | 319,051.99 | 321,071.00 | 63,562.59 | 2,215,745 |
| 2023-11-03 | 307,900.00 | 318,911.99 | 305,200.00 | 317,548.01 | 62,865.14 | 3,725,200 |
| 2023-11-02 | 289,574.00 | 301,703.01 | 289,574.00 | 300,700.00 | 59,529.74 | 3,014,710 |
| 2023-11-01 | 288,000.00 | 293,800.00 | 285,126.00 | 292,801.00 | 57,965.97 | 2,645,260 |
| 2023-10-31 | 288,500.00 | 297,226.99 | 286,114.00 | 290,933.01 | 57,596.16 | 3,390,350 |
| 2023-10-30 | 288,801.99 | 296,271.00 | 288,801.99 | 292,731.00 | 57,952.11 | 2,075,280 |
| 2023-10-27 | 293,000.00 | 295,684.00 | 288,884.00 | 288,884.00 | 57,190.52 | 2,174,955 |
| 2023-10-26 | 291,108.01 | 294,361.99 | 286,276.99 | 290,908.01 | 57,591.21 | 2,042,465 |
| 2023-10-25 | 295,900.00 | 300,000.00 | 291,868.01 | 293,556.99 | 58,115.63 | 1,443,170 |
| 2023-10-24 | 290,400.00 | 298,161.99 | 289,771.99 | 298,161.99 | 59,027.28 | 1,558,925 |
| 2023-10-23 | 288,200.00 | 293,403.01 | 282,608.01 | 290,350.00 | 57,480.74 | 1,718,555 |
| 2023-10-20 | 290,000.00 | 293,450.00 | 286,139.00 | 288,156.99 | 57,046.59 | 1,807,615 |
| 2023-10-19 | 300,000.00 | 300,000.00 | 291,323.01 | 291,323.01 | 57,673.37 | 2,367,580 |
| 2023-10-18 | 305,000.00 | 307,340.00 | 299,300.00 | 301,744.00 | 59,736.42 | 1,615,455 |
| 2023-10-17 | 308,200.00 | 309,040.00 | 300,789.00 | 304,683.01 | 60,318.25 | 1,544,840 |
| 2023-10-16 | 307,100.00 | 312,000.00 | 304,413.01 | 311,090.00 | 61,586.65 | 1,910,845 |
| 2023-10-13 | 310,000.00 | 313,904.00 | 306,000.00 | 307,195.00 | 60,815.55 | 1,824,880 |
| 2023-10-12 | 321,466.99 | 323,183.01 | 311,405.00 | 315,209.00 | 62,402.09 | 2,085,640 |
| 2023-10-11 | 315,900.00 | 320,626.00 | 312,381.99 | 319,734.00 | 63,297.91 | 2,673,115 |
| 2023-10-10 | 305,985.00 | 315,854.00 | 303,823.01 | 315,854.00 | 62,529.78 | 2,172,490 |
| 2023-10-09 | 309,001.00 | 311,544.00 | 301,718.01 | 305,291.99 | 60,438.81 | 1,431,840 |
| 2023-10-06 | 303,886.99 | 309,469.00 | 302,260.00 | 309,469.00 | 61,265.74 | 1,732,980 |
| 2023-10-05 | 300,965.00 | 302,790.00 | 298,911.00 | 300,746.99 | 59,539.04 | 1,761,315 |
| 2023-10-04 | 298,000.00 | 301,799.00 | 295,571.00 | 299,781.99 | 59,348.00 | 1,767,300 |
| 2023-10-03 | 299,500.00 | 306,368.01 | 297,064.00 | 298,000.00 | 58,995.22 | 1,333,290 |
| 2023-10-02 | 304,998.01 | 307,500.00 | 302,315.00 | 303,563.01 | 60,096.53 | 1,360,315 |
| 2023-09-29 | 309,501.00 | 311,983.01 | 302,555.00 | 302,555.00 | 59,896.97 | 1,546,130 |
| 2023-09-28 | 303,599.00 | 304,101.00 | 300,000.00 | 301,606.00 | 59,709.10 | 1,336,075 |
| 2023-09-27 | 303,100.00 | 307,386.99 | 302,235.00 | 305,069.00 | 60,394.67 | 2,695,535 |
| 2023-09-26 | 299,000.00 | 305,000.00 | 298,811.00 | 301,373.01 | 59,662.97 | 2,745,195 |
| 2023-09-22 | 304,564.00 | 313,325.00 | 303,565.00 | 311,701.99 | 61,707.81 | 4,064,830 |
| 2023-09-21 | 308,381.99 | 308,381.99 | 298,521.00 | 298,564.00 | 59,106.87 | 6,324,975 |
| 2023-09-20 | 318,886.99 | 320,000.00 | 314,589.00 | 314,589.00 | 62,279.35 | 1,611,600 |
| 2023-09-19 | 318,000.00 | 321,866.00 | 316,319.00 | 317,541.99 | 62,863.95 | 2,731,310 |
| 2023-09-18 | 325,334.00 | 331,000.00 | 313,100.00 | 318,000.00 | 62,954.63 | 2,233,220 |
| 2023-09-15 | 325,600.00 | 331,796.99 | 323,525.00 | 323,525.00 | 64,048.41 | 4,723,415 |
| 2023-09-14 | 322,475.00 | 326,370.00 | 320,408.01 | 325,560.00 | 64,451.28 | 1,037,520 |
| 2023-09-13 | 320,000.00 | 326,595.00 | 319,091.00 | 320,975.00 | 63,543.59 | 1,321,300 |
| 2023-09-12 | 325,000.00 | 327,001.00 | 321,190.00 | 326,371.99 | 64,612.03 | 1,660,895 |
| 2023-09-11 | 320,818.01 | 327,431.99 | 320,818.01 | 325,448.01 | 64,429.11 | 1,549,950 |
| 2023-09-08 | 320,555.00 | 324,479.00 | 319,234.00 | 319,234.00 | 63,198.92 | 1,787,445 |
| 2023-09-07 | 329,000.00 | 331,855.00 | 320,301.00 | 320,455.00 | 63,440.64 | 2,044,090 |
| 2023-09-06 | 330,100.00 | 338,730.00 | 328,616.02 | 335,651.99 | 66,449.20 | 2,035,220 |
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.