Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 313,150.00 | 317,000.00 | 308,551.00 | 310,970.00 | 61,562.89 | 1,753,255 |
| 2023-06-08 | 312,415.00 | 313,996.99 | 308,169.00 | 311,241.99 | 61,616.74 | 1,939,905 |
| 2023-06-07 | 315,111.00 | 318,795.00 | 311,409.00 | 311,793.01 | 61,725.82 | 1,885,545 |
| 2023-06-06 | 313,000.00 | 314,414.00 | 308,098.01 | 314,414.00 | 62,244.70 | 3,283,045 |
| 2023-06-05 | 318,555.00 | 321,500.00 | 314,524.00 | 316,023.01 | 62,563.24 | 1,804,910 |
| 2023-06-02 | 317,983.01 | 323,576.99 | 316,620.00 | 319,656.99 | 63,282.66 | 4,502,075 |
| 2023-06-01 | 303,600.00 | 309,360.00 | 302,906.00 | 307,374.00 | 60,850.99 | 4,193,685 |
| 2023-05-31 | 300,000.00 | 302,531.00 | 295,855.00 | 297,684.00 | 58,932.66 | 20,629,430 |
| 2023-05-30 | 311,600.00 | 313,800.00 | 305,679.00 | 305,679.00 | 60,515.43 | 3,260,335 |
| 2023-05-29 | 310,000.00 | 313,195.00 | 307,515.00 | 309,960.00 | 61,362.94 | 1,775,255 |
| 2023-05-26 | 310,111.99 | 315,499.00 | 306,583.01 | 315,000.00 | 62,360.71 | 2,821,630 |
| 2023-05-25 | 308,603.01 | 314,878.01 | 308,600.00 | 312,439.00 | 61,853.71 | 3,730,055 |
| 2023-05-24 | 321,010.00 | 323,969.00 | 314,766.00 | 314,884.00 | 62,337.75 | 2,392,915 |
| 2023-05-23 | 330,001.02 | 331,915.00 | 322,305.00 | 322,515.00 | 63,848.46 | 2,433,110 |
| 2023-05-22 | 340,001.02 | 342,310.00 | 330,871.02 | 334,000.00 | 66,122.15 | 2,089,775 |
| 2023-05-19 | 333,560.00 | 336,540.00 | 331,100.00 | 334,438.98 | 66,209.06 | 1,784,990 |
| 2023-05-18 | 339,498.98 | 345,400.00 | 334,848.01 | 336,436.99 | 66,604.61 | 3,066,510 |
| 2023-05-17 | 335,000.00 | 345,783.98 | 330,010.00 | 345,485.00 | 68,395.85 | 5,292,520 |
| 2023-05-16 | 329,773.98 | 334,143.01 | 326,000.00 | 331,081.99 | 65,544.47 | 2,631,570 |
| 2023-05-15 | 323,600.00 | 332,861.02 | 321,039.00 | 327,000.00 | 64,736.36 | 4,638,330 |
| 2023-05-12 | 322,500.00 | 326,500.00 | 315,468.01 | 316,585.00 | 62,674.50 | 4,746,540 |
| 2023-05-11 | 310,467.50 | 323,740.00 | 310,467.50 | 322,560.00 | 63,857.37 | 3,544,000 |
| 2023-05-10 | 310,960.00 | 315,991.99 | 306,595.00 | 314,454.00 | 62,252.62 | 2,414,835 |
| 2023-05-09 | 309,340.00 | 314,410.00 | 304,000.00 | 304,151.00 | 60,212.93 | 2,345,450 |
| 2023-05-08 | 320,000.00 | 322,016.99 | 312,341.00 | 316,139.00 | 62,586.20 | 1,288,725 |
| 2023-05-05 | 313,236.99 | 321,484.00 | 313,236.99 | 320,650.00 | 63,479.25 | 2,538,660 |
| 2023-05-04 | 310,921.00 | 314,726.99 | 308,373.01 | 311,748.01 | 61,716.92 | 1,856,535 |
| 2023-05-03 | 316,483.01 | 319,500.00 | 312,516.00 | 314,821.99 | 62,325.47 | 2,638,465 |
| 2023-05-02 | 329,128.01 | 329,128.01 | 316,741.00 | 317,800.00 | 62,915.03 | 2,313,525 |
| 2023-04-28 | 325,033.01 | 329,985.00 | 319,270.00 | 326,120.00 | 64,562.15 | 3,264,240 |
| 2023-04-26 | 322,223.01 | 326,991.99 | 320,000.00 | 323,370.00 | 64,017.73 | 2,151,960 |
| 2023-04-25 | 314,183.01 | 320,000.00 | 313,286.99 | 316,986.00 | 62,753.88 | 1,842,815 |
| 2023-04-24 | 319,996.00 | 321,986.99 | 317,486.99 | 318,073.01 | 62,969.08 | 1,845,235 |
| 2023-04-21 | 324,301.00 | 327,821.02 | 319,206.00 | 324,823.01 | 64,305.38 | 1,794,675 |
| 2023-04-20 | 337,821.99 | 337,821.99 | 328,746.02 | 329,888.98 | 65,308.29 | 1,991,630 |
| 2023-04-19 | 334,026.02 | 334,713.01 | 328,123.98 | 334,153.01 | 66,152.45 | 2,925,665 |
| 2023-04-18 | 330,663.01 | 346,351.99 | 330,663.01 | 337,400.00 | 66,795.25 | 4,641,755 |
| 2023-04-17 | 325,400.00 | 339,118.01 | 324,991.99 | 336,023.98 | 66,522.84 | 4,271,345 |
| 2023-04-14 | 318,496.99 | 326,000.00 | 315,261.00 | 321,975.00 | 63,741.56 | 4,107,530 |
| 2023-04-13 | 308,286.99 | 319,594.00 | 308,286.99 | 315,925.00 | 62,543.84 | 4,080,920 |
| 2023-04-12 | 310,001.00 | 316,218.01 | 305,010.00 | 305,680.00 | 60,515.63 | 3,230,450 |
| 2023-04-11 | 321,108.01 | 328,500.00 | 316,556.99 | 316,900.00 | 62,736.86 | 3,595,525 |
| 2023-04-06 | 322,173.01 | 329,700.00 | 318,699.00 | 325,131.99 | 64,366.55 | 2,968,370 |
| 2023-04-05 | 331,406.02 | 331,406.02 | 320,500.00 | 322,173.01 | 63,780.76 | 1,916,450 |
| 2023-04-04 | 330,055.00 | 333,581.02 | 326,211.99 | 331,588.98 | 65,644.84 | 2,169,365 |
| 2023-04-03 | 329,776.99 | 332,941.99 | 326,186.00 | 328,335.00 | 65,000.65 | 1,903,625 |
| 2023-03-31 | 333,771.02 | 336,200.00 | 327,876.02 | 329,296.02 | 65,190.90 | 4,071,145 |
| 2023-03-30 | 335,001.02 | 336,273.01 | 329,043.01 | 331,756.02 | 65,677.91 | 2,200,645 |
| 2023-03-29 | 330,700.00 | 338,000.00 | 330,700.00 | 333,916.99 | 66,105.72 | 2,299,105 |
| 2023-03-28 | 325,111.00 | 331,998.01 | 325,111.00 | 327,126.00 | 64,761.30 | 4,835,725 |
| 2023-03-27 | 331,800.00 | 331,900.00 | 317,806.99 | 319,850.00 | 63,320.87 | 2,047,700 |
| 2023-03-24 | 333,400.00 | 339,438.01 | 330,113.01 | 333,000.00 | 65,924.18 | 2,655,485 |
| 2023-03-23 | 332,001.02 | 337,881.99 | 331,043.01 | 335,000.00 | 66,320.12 | 5,990,610 |
| 2023-03-22 | 317,800.00 | 319,888.01 | 309,251.00 | 319,888.01 | 63,328.40 | 4,653,655 |
| 2023-03-20 | 293,500.00 | 310,978.01 | 292,306.00 | 310,384.00 | 61,446.88 | 3,375,990 |
| 2023-03-17 | 308,000.00 | 312,099.00 | 298,506.00 | 298,506.00 | 59,095.39 | 16,474,240 |
| 2023-03-16 | 301,301.00 | 306,600.00 | 297,864.00 | 304,803.01 | 60,342.01 | 7,791,980 |
| 2023-03-15 | 315,499.00 | 316,686.99 | 299,500.00 | 305,073.01 | 60,395.46 | 2,613,435 |
| 2023-03-14 | 309,001.99 | 315,299.00 | 303,415.00 | 313,148.01 | 61,994.07 | 2,709,965 |
| 2023-03-13 | 316,200.00 | 318,999.00 | 301,261.99 | 309,001.00 | 61,173.09 | 2,996,985 |
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.