Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 310,000.00 | 312,460.00 | 302,643.01 | 304,970.00 | 60,375.07 | 3,232,105 |
| 2023-03-09 | 321,000.00 | 321,000.00 | 312,654.00 | 316,820.00 | 62,721.02 | 2,175,595 |
| 2023-03-08 | 323,199.00 | 324,359.00 | 319,588.01 | 322,615.00 | 63,868.26 | 2,089,740 |
| 2023-03-07 | 325,915.00 | 331,661.02 | 324,100.00 | 328,188.01 | 64,971.55 | 2,143,395 |
| 2023-03-06 | 323,115.00 | 329,786.99 | 323,058.01 | 327,926.02 | 64,919.68 | 2,407,755 |
| 2023-03-03 | 332,503.98 | 335,000.00 | 323,001.00 | 325,916.00 | 64,521.76 | 3,559,165 |
| 2023-03-02 | 339,778.01 | 339,778.01 | 322,521.00 | 327,271.00 | 64,790.01 | 3,209,370 |
| 2023-03-01 | 340,036.02 | 344,293.01 | 335,626.99 | 341,926.99 | 67,691.46 | 3,041,775 |
| 2023-02-28 | 325,676.00 | 327,500.00 | 320,525.00 | 325,705.00 | 64,479.99 | 3,049,745 |
| 2023-02-27 | 316,976.00 | 325,845.00 | 315,166.99 | 323,000.00 | 63,944.48 | 1,931,375 |
| 2023-02-24 | 322,221.99 | 324,474.00 | 315,439.00 | 316,976.99 | 62,752.10 | 2,266,175 |
| 2023-02-23 | 322,368.01 | 329,496.99 | 320,586.99 | 325,733.01 | 64,485.53 | 2,482,740 |
| 2023-02-22 | 318,800.00 | 326,371.99 | 318,274.00 | 323,600.00 | 64,063.26 | 2,339,570 |
| 2023-02-21 | 328,116.02 | 328,205.00 | 318,685.00 | 323,263.01 | 63,996.55 | 3,467,520 |
| 2023-02-20 | 339,998.98 | 340,825.00 | 333,716.02 | 335,703.01 | 66,459.30 | 1,913,060 |
| 2023-02-17 | 343,776.99 | 345,608.98 | 335,905.00 | 335,905.00 | 66,499.29 | 1,620,400 |
| 2023-02-16 | 348,001.02 | 351,000.00 | 345,145.00 | 347,613.01 | 68,817.13 | 1,679,360 |
| 2023-02-15 | 341,106.02 | 347,381.99 | 341,106.02 | 344,536.99 | 68,208.17 | 2,156,660 |
| 2023-02-14 | 342,116.99 | 347,878.01 | 340,641.99 | 343,173.01 | 67,938.14 | 2,083,740 |
| 2023-02-13 | 342,600.00 | 347,500.00 | 341,750.00 | 346,443.01 | 68,585.50 | 1,597,740 |
| 2023-02-10 | 336,198.98 | 344,633.98 | 334,500.00 | 343,296.02 | 67,962.49 | 2,727,090 |
| 2023-02-09 | 345,800.00 | 349,645.00 | 342,103.98 | 343,126.99 | 67,929.03 | 2,652,575 |
| 2023-02-08 | 335,300.00 | 340,053.98 | 334,006.99 | 340,053.98 | 67,320.66 | 3,409,525 |
| 2023-02-07 | 334,500.00 | 339,700.00 | 332,111.02 | 334,966.99 | 66,313.59 | 2,364,855 |
| 2023-02-06 | 334,500.00 | 339,156.02 | 330,201.99 | 334,000.00 | 66,122.15 | 3,042,835 |
| 2023-02-03 | 337,350.00 | 341,315.00 | 334,626.02 | 340,000.00 | 67,309.98 | 2,402,575 |
| 2023-02-02 | 336,740.00 | 339,153.98 | 331,690.00 | 334,913.01 | 66,302.90 | 3,148,580 |
| 2023-02-01 | 338,400.00 | 343,113.01 | 330,818.01 | 333,398.98 | 66,003.17 | 3,636,425 |
| 2023-01-31 | 329,813.98 | 336,330.00 | 328,003.98 | 334,655.00 | 66,251.82 | 4,991,355 |
| 2023-01-30 | 339,150.00 | 340,893.01 | 333,006.99 | 335,481.02 | 66,415.35 | 4,478,130 |
| 2023-01-27 | 353,800.00 | 358,266.02 | 350,816.99 | 353,951.02 | 70,071.87 | 2,911,470 |
| 2023-01-26 | 346,091.02 | 352,338.98 | 344,461.02 | 350,035.00 | 69,296.61 | 3,445,505 |
| 2023-01-25 | 341,300.00 | 345,616.02 | 337,076.02 | 337,866.02 | 66,887.51 | 2,036,345 |
| 2023-01-24 | 342,701.02 | 346,500.00 | 341,893.01 | 343,613.98 | 68,025.44 | 1,427,350 |
| 2023-01-23 | 340,800.00 | 342,846.99 | 338,261.99 | 340,231.02 | 67,355.71 | 1,663,720 |
| 2023-01-20 | 338,500.00 | 341,805.00 | 335,411.99 | 337,710.00 | 66,856.62 | 2,208,920 |
| 2023-01-19 | 337,998.98 | 340,500.00 | 330,388.98 | 334,493.98 | 66,219.95 | 3,065,310 |
| 2023-01-18 | 336,470.00 | 340,753.01 | 334,488.01 | 335,720.00 | 66,462.66 | 2,001,140 |
| 2023-01-17 | 330,000.00 | 338,786.99 | 326,359.00 | 335,500.00 | 66,419.11 | 2,941,005 |
| 2023-01-16 | 333,400.00 | 337,536.02 | 330,500.00 | 330,666.99 | 65,462.32 | 3,008,795 |
| 2023-01-13 | 329,195.00 | 338,500.00 | 329,195.00 | 336,828.98 | 66,682.21 | 3,177,070 |
| 2023-01-12 | 322,500.00 | 333,831.99 | 319,778.01 | 328,500.00 | 65,033.32 | 3,701,565 |
| 2023-01-11 | 327,500.00 | 337,185.00 | 327,500.00 | 332,650.00 | 65,854.89 | 3,941,040 |
| 2023-01-10 | 323,500.00 | 327,410.00 | 319,780.00 | 323,601.00 | 64,063.46 | 4,914,005 |
| 2023-01-09 | 321,313.01 | 327,500.00 | 320,544.00 | 326,171.99 | 64,572.44 | 3,999,845 |
| 2023-01-06 | 303,776.99 | 317,295.00 | 303,776.99 | 313,824.00 | 62,127.90 | 3,240,900 |
| 2023-01-05 | 305,994.00 | 311,500.00 | 301,428.01 | 303,681.00 | 60,119.89 | 4,107,225 |
| 2023-01-04 | 302,101.99 | 309,200.00 | 302,101.99 | 305,994.00 | 60,577.79 | 3,676,465 |
| 2023-01-03 | 288,151.99 | 300,889.00 | 288,151.99 | 299,000.00 | 59,193.19 | 2,751,995 |
| 2022-12-30 | 282,646.00 | 288,366.99 | 280,000.00 | 282,434.00 | 55,913.61 | 927,375 |
| 2022-12-29 | 285,000.00 | 287,998.01 | 283,769.00 | 285,500.00 | 56,520.58 | 1,966,025 |
| 2022-12-28 | 279,900.00 | 285,000.00 | 276,926.00 | 283,569.00 | 56,138.30 | 2,026,135 |
| 2022-12-23 | 278,101.00 | 280,876.00 | 273,275.00 | 275,980.00 | 54,635.90 | 1,194,650 |
| 2022-12-22 | 283,100.00 | 287,839.00 | 278,276.00 | 280,000.00 | 55,431.75 | 1,623,035 |
| 2022-12-21 | 278,925.00 | 280,000.00 | 275,406.99 | 278,000.00 | 55,035.80 | 1,919,070 |
| 2022-12-20 | 278,646.99 | 278,646.99 | 269,506.00 | 276,900.00 | 54,818.04 | 2,215,330 |
| 2022-12-19 | 281,861.99 | 294,116.99 | 280,671.99 | 283,000.00 | 56,025.66 | 3,194,175 |
| 2022-12-15 | 280,300.00 | 285,391.99 | 277,636.00 | 283,379.00 | 56,100.69 | 11,019,605 |
| 2022-12-14 | 289,500.00 | 293,889.00 | 284,143.01 | 285,510.00 | 56,522.56 | 2,586,595 |
| 2022-12-13 | 280,036.00 | 293,184.00 | 280,036.00 | 289,503.01 | 57,313.06 | 3,142,900 |
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.