Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 329,143.01 | 334,205.00 | 327,000.00 | 334,205.00 | 66,162.74 | 1,905,180 |
| 2023-09-04 | 330,000.00 | 336,070.00 | 325,700.00 | 330,896.02 | 65,507.66 | 1,522,530 |
| 2023-09-01 | 323,800.00 | 325,025.00 | 318,991.00 | 324,508.01 | 64,243.02 | 1,317,770 |
| 2023-08-31 | 315,880.00 | 323,664.00 | 315,071.99 | 321,699.00 | 63,686.92 | 4,164,025 |
| 2023-08-30 | 320,000.00 | 323,133.01 | 316,094.00 | 318,405.00 | 63,034.80 | 1,572,485 |
| 2023-08-29 | 317,501.00 | 324,310.00 | 316,468.01 | 322,641.99 | 63,873.60 | 2,860,040 |
| 2023-08-28 | 315,800.00 | 321,240.00 | 312,923.01 | 319,216.00 | 63,195.36 | 4,258,250 |
| 2023-08-25 | 313,000.00 | 320,316.99 | 312,000.00 | 312,000.00 | 61,766.80 | 1,448,105 |
| 2023-08-24 | 321,500.00 | 324,806.00 | 316,291.99 | 316,291.99 | 62,616.49 | 1,677,550 |
| 2023-08-23 | 321,000.00 | 321,099.00 | 313,749.00 | 318,574.00 | 63,068.26 | 1,338,930 |
| 2023-08-22 | 325,800.00 | 325,973.01 | 317,605.00 | 319,000.00 | 63,152.60 | 2,199,095 |
| 2023-08-21 | 320,756.99 | 326,518.01 | 319,699.00 | 324,126.99 | 64,167.59 | 2,648,965 |
| 2023-08-18 | 325,801.00 | 329,298.01 | 322,114.00 | 322,114.00 | 63,769.08 | 4,142,020 |
| 2023-08-17 | 333,400.00 | 336,383.98 | 326,869.00 | 329,116.02 | 65,155.27 | 3,527,585 |
| 2023-08-16 | 335,500.00 | 342,506.02 | 322,500.00 | 326,513.01 | 64,639.95 | 5,551,480 |
| 2023-08-15 | 336,000.00 | 337,741.99 | 332,943.52 | 336,391.99 | 66,595.70 | 1,964,775 |
| 2023-08-14 | 332,735.00 | 337,000.00 | 329,635.00 | 332,581.99 | 65,841.43 | 2,129,760 |
| 2023-08-11 | 344,600.00 | 344,696.02 | 335,635.00 | 335,635.00 | 66,445.84 | 1,932,530 |
| 2023-08-10 | 342,000.00 | 350,210.00 | 340,001.99 | 348,141.02 | 68,921.66 | 2,515,115 |
| 2023-08-08 | 338,000.00 | 340,658.98 | 334,835.00 | 337,253.98 | 66,766.35 | 2,202,035 |
| 2023-08-07 | 343,551.99 | 345,613.98 | 341,055.00 | 341,686.99 | 67,643.95 | 1,539,280 |
| 2023-08-04 | 348,913.98 | 348,985.00 | 342,796.99 | 345,500.00 | 68,398.82 | 1,409,765 |
| 2023-08-03 | 346,335.00 | 350,000.00 | 342,133.01 | 349,000.00 | 69,091.71 | 2,425,950 |
| 2023-08-02 | 346,500.00 | 350,731.02 | 341,493.98 | 341,493.98 | 67,605.74 | 3,583,095 |
| 2023-08-01 | 349,011.02 | 356,783.98 | 346,000.00 | 354,795.00 | 70,238.95 | 3,638,785 |
| 2023-07-31 | 346,100.00 | 354,978.01 | 345,138.01 | 351,411.02 | 69,569.02 | 3,079,365 |
| 2023-07-28 | 335,500.00 | 347,093.98 | 334,088.01 | 346,091.02 | 68,515.82 | 2,730,200 |
| 2023-07-27 | 330,550.00 | 335,740.00 | 329,746.99 | 332,543.01 | 65,833.71 | 2,305,675 |
| 2023-07-26 | 328,151.02 | 330,710.00 | 324,085.00 | 329,995.00 | 65,329.28 | 2,211,795 |
| 2023-07-25 | 333,400.00 | 334,898.98 | 331,148.01 | 331,773.98 | 65,681.47 | 2,653,810 |
| 2023-07-24 | 321,470.00 | 327,220.00 | 321,470.00 | 324,651.99 | 64,271.52 | 1,573,935 |
| 2023-07-21 | 327,500.00 | 329,186.99 | 323,546.99 | 324,045.00 | 64,151.36 | 1,684,800 |
| 2023-07-20 | 336,345.00 | 336,431.02 | 325,196.00 | 326,578.01 | 64,652.82 | 3,314,890 |
| 2023-07-19 | 332,558.01 | 337,965.00 | 328,036.02 | 337,428.01 | 66,800.80 | 1,944,430 |
| 2023-07-18 | 331,576.02 | 334,348.01 | 329,151.99 | 333,278.01 | 65,979.22 | 2,762,920 |
| 2023-07-17 | 341,653.01 | 344,033.98 | 337,775.00 | 342,266.02 | 67,758.58 | 2,251,790 |
| 2023-07-14 | 335,500.00 | 344,948.98 | 334,573.01 | 341,963.01 | 67,698.59 | 1,869,095 |
| 2023-07-13 | 336,888.98 | 340,606.99 | 334,813.01 | 338,731.99 | 67,058.95 | 2,717,555 |
| 2023-07-12 | 323,500.00 | 334,995.00 | 321,763.01 | 334,396.02 | 66,200.55 | 3,101,105 |
| 2023-07-11 | 325,999.00 | 327,349.00 | 320,728.01 | 322,036.99 | 63,753.83 | 2,132,585 |
| 2023-07-10 | 321,499.00 | 322,788.01 | 317,056.00 | 321,984.00 | 63,743.34 | 1,310,960 |
| 2023-07-07 | 320,900.00 | 323,699.00 | 316,949.00 | 320,946.99 | 63,538.04 | 2,444,860 |
| 2023-07-06 | 323,996.00 | 324,991.00 | 316,863.01 | 317,938.01 | 62,942.35 | 2,075,700 |
| 2023-07-05 | 330,333.01 | 331,500.00 | 326,316.99 | 330,321.02 | 65,393.82 | 1,902,715 |
| 2023-07-04 | 336,490.00 | 337,400.00 | 328,348.01 | 332,926.99 | 65,909.73 | 1,557,800 |
| 2023-07-03 | 341,288.98 | 341,501.02 | 331,561.99 | 332,998.01 | 65,923.79 | 2,540,630 |
| 2023-06-30 | 328,035.00 | 342,906.02 | 328,035.00 | 339,900.00 | 67,290.18 | 3,684,755 |
| 2023-06-29 | 338,800.00 | 339,200.00 | 328,861.99 | 331,528.01 | 65,632.77 | 3,402,370 |
| 2023-06-28 | 324,100.00 | 342,363.98 | 323,165.00 | 338,530.00 | 67,018.96 | 4,858,345 |
| 2023-06-27 | 322,280.00 | 331,500.00 | 319,021.99 | 326,128.01 | 64,563.73 | 7,856,295 |
| 2023-06-26 | 298,700.00 | 303,041.99 | 295,750.00 | 299,844.00 | 59,360.27 | 3,530,360 |
| 2023-06-23 | 305,801.00 | 311,321.00 | 297,831.00 | 299,419.00 | 59,276.14 | 3,399,815 |
| 2023-06-22 | 305,125.00 | 309,488.01 | 303,501.99 | 307,200.00 | 60,816.54 | 1,262,145 |
| 2023-06-21 | 308,500.00 | 311,410.00 | 306,309.00 | 306,651.99 | 60,708.05 | 3,046,920 |
| 2023-06-20 | 320,600.00 | 322,500.00 | 312,000.00 | 314,626.99 | 62,286.87 | 3,882,290 |
| 2023-06-19 | 316,000.00 | 327,998.98 | 315,773.01 | 326,006.00 | 64,539.58 | 2,781,300 |
| 2023-06-15 | 315,000.00 | 323,861.00 | 313,305.00 | 322,541.99 | 63,853.81 | 11,153,395 |
| 2023-06-14 | 312,000.00 | 317,546.00 | 308,079.00 | 311,500.00 | 61,667.82 | 2,484,945 |
| 2023-06-13 | 315,200.00 | 319,869.00 | 312,003.01 | 316,750.00 | 62,707.16 | 2,019,340 |
| 2023-06-12 | 313,761.00 | 316,031.99 | 310,041.99 | 312,291.00 | 61,824.41 | 1,924,810 |
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.