Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 275,301.99 | 282,563.01 | 272,900.00 | 279,206.99 | 55,274.75 | 3,490,555 |
| 2022-12-09 | 273,441.99 | 284,406.00 | 273,441.99 | 279,705.00 | 55,373.34 | 3,398,595 |
| 2022-12-08 | 273,605.00 | 276,250.00 | 271,210.00 | 272,096.99 | 53,867.18 | 1,959,230 |
| 2022-12-07 | 265,100.00 | 269,668.01 | 262,061.99 | 266,206.00 | 52,700.94 | 3,407,175 |
| 2022-12-06 | 269,770.00 | 274,061.99 | 263,341.00 | 265,944.00 | 52,649.07 | 2,654,370 |
| 2022-12-05 | 275,555.00 | 280,050.00 | 270,124.00 | 270,856.99 | 53,621.70 | 3,514,415 |
| 2022-12-02 | 265,201.00 | 271,269.00 | 261,208.01 | 265,679.00 | 52,596.61 | 4,064,390 |
| 2022-12-01 | 264,390.00 | 274,036.00 | 262,401.99 | 267,130.00 | 52,883.87 | 5,593,310 |
| 2022-11-30 | 247,350.00 | 264,998.01 | 245,301.00 | 263,609.00 | 52,186.81 | 7,332,215 |
| 2022-11-29 | 253,100.00 | 257,969.00 | 246,164.00 | 248,451.00 | 49,185.97 | 3,501,525 |
| 2022-11-28 | 240,690.00 | 249,899.00 | 239,919.00 | 247,781.99 | 49,053.53 | 3,080,220 |
| 2022-11-25 | 243,300.00 | 249,000.00 | 237,190.00 | 244,588.01 | 48,421.22 | 3,068,340 |
| 2022-11-24 | 242,000.00 | 249,834.00 | 240,106.00 | 248,495.00 | 49,194.68 | 2,447,685 |
| 2022-11-23 | 243,299.00 | 249,900.00 | 238,581.00 | 242,124.00 | 47,933.42 | 3,741,665 |
| 2022-11-22 | 240,003.01 | 245,281.99 | 235,201.00 | 240,376.00 | 47,587.36 | 5,125,055 |
| 2022-11-21 | 253,789.00 | 255,545.00 | 247,460.00 | 248,888.01 | 49,272.49 | 2,821,175 |
| 2022-11-18 | 256,025.00 | 258,300.00 | 252,305.00 | 256,084.00 | 50,697.08 | 2,825,405 |
| 2022-11-17 | 256,996.99 | 261,663.01 | 254,001.00 | 257,968.01 | 51,070.06 | 3,501,135 |
| 2022-11-16 | 246,999.00 | 270,350.00 | 245,100.00 | 261,020.00 | 51,674.27 | 7,579,985 |
| 2022-11-15 | 253,803.01 | 255,206.00 | 244,171.99 | 246,329.00 | 48,765.88 | 6,355,650 |
| 2022-11-14 | 239,000.00 | 242,000.00 | 233,794.00 | 234,889.00 | 46,501.10 | 3,529,870 |
| 2022-11-11 | 227,101.00 | 241,424.00 | 227,100.00 | 238,728.01 | 47,261.11 | 7,488,720 |
| 2022-11-10 | 210,599.00 | 222,759.00 | 206,806.99 | 220,179.00 | 43,588.95 | 3,874,880 |
| 2022-11-09 | 211,800.00 | 213,901.00 | 208,106.00 | 210,620.00 | 41,696.55 | 3,544,260 |
| 2022-11-08 | 219,911.99 | 220,806.00 | 213,703.01 | 214,630.00 | 42,490.41 | 2,657,540 |
| 2022-11-07 | 220,000.00 | 222,486.00 | 215,094.00 | 221,000.00 | 43,751.49 | 5,281,060 |
| 2022-11-04 | 220,000.00 | 222,600.00 | 213,350.00 | 218,000.00 | 43,157.57 | 3,506,730 |
| 2022-11-03 | 196,909.00 | 203,600.00 | 196,909.00 | 203,100.00 | 40,207.81 | 3,715,835 |
| 2022-11-02 | 207,648.01 | 210,126.00 | 203,235.00 | 205,516.00 | 40,686.11 | 3,890,265 |
| 2022-11-01 | 210,000.00 | 216,306.00 | 198,000.00 | 205,635.00 | 40,709.67 | 7,982,865 |
| 2022-10-31 | 183,500.00 | 191,099.00 | 182,208.01 | 190,010.00 | 37,616.38 | 8,356,665 |
| 2022-10-28 | 176,800.00 | 181,769.00 | 175,773.01 | 176,000.00 | 34,842.81 | 6,761,240 |
| 2022-10-27 | 185,496.99 | 189,851.00 | 182,904.00 | 187,800.00 | 37,178.86 | 7,032,270 |
| 2022-10-26 | 177,885.00 | 187,000.00 | 177,000.00 | 186,311.00 | 36,884.09 | 7,823,015 |
| 2022-10-25 | 175,000.00 | 178,664.00 | 173,020.00 | 175,420.00 | 34,727.99 | 7,823,195 |
| 2022-10-24 | 192,000.00 | 193,600.00 | 169,436.99 | 171,135.00 | 33,879.69 | 10,739,795 |
| 2022-10-21 | 210,764.00 | 211,636.99 | 206,888.01 | 207,178.01 | 41,015.14 | 6,299,130 |
| 2022-10-20 | 206,734.00 | 214,166.99 | 204,600.00 | 213,766.00 | 42,319.37 | 5,634,980 |
| 2022-10-19 | 218,899.00 | 219,870.00 | 210,581.99 | 212,065.00 | 41,982.62 | 4,682,260 |
| 2022-10-18 | 221,421.00 | 226,209.00 | 221,421.00 | 223,841.00 | 44,313.92 | 4,999,565 |
| 2022-10-17 | 213,501.00 | 221,670.00 | 212,461.00 | 220,000.00 | 43,553.51 | 4,231,205 |
| 2022-10-14 | 217,896.99 | 219,938.01 | 210,000.00 | 212,719.00 | 42,112.09 | 4,506,370 |
| 2022-10-13 | 218,245.00 | 221,410.00 | 209,001.00 | 210,349.00 | 41,642.90 | 6,104,600 |
| 2022-10-12 | 225,555.00 | 228,278.01 | 219,701.99 | 220,283.01 | 43,609.54 | 3,084,975 |
| 2022-10-11 | 223,300.00 | 228,008.01 | 220,948.01 | 223,341.99 | 44,215.13 | 2,580,315 |
| 2022-10-10 | 231,669.00 | 232,450.00 | 225,791.00 | 225,791.00 | 44,699.96 | 3,220,165 |
| 2022-10-07 | 236,500.00 | 240,066.00 | 233,500.00 | 236,860.00 | 46,891.30 | 3,844,055 |
| 2022-10-06 | 233,264.00 | 244,473.01 | 232,500.00 | 240,000.00 | 47,512.93 | 6,640,810 |
| 2022-10-05 | 236,510.00 | 238,406.00 | 228,500.00 | 230,700.00 | 45,671.80 | 4,425,815 |
| 2022-10-04 | 229,375.00 | 235,260.00 | 227,468.01 | 235,260.00 | 46,443.84 | 4,760,575 |
| 2022-10-03 | 223,283.01 | 229,204.00 | 222,529.00 | 227,100.00 | 44,832.93 | 3,326,915 |
| 2022-09-30 | 217,750.00 | 228,300.00 | 217,750.00 | 226,329.00 | 44,680.73 | 6,135,385 |
| 2022-09-29 | 221,200.00 | 226,001.00 | 217,806.99 | 219,770.00 | 43,385.88 | 4,562,845 |
| 2022-09-28 | 227,914.00 | 227,914.00 | 220,239.00 | 224,771.00 | 44,373.15 | 5,815,560 |
| 2022-09-27 | 236,499.00 | 237,076.99 | 227,816.99 | 229,415.00 | 45,289.95 | 4,007,085 |
| 2022-09-26 | 226,041.99 | 240,000.00 | 226,041.99 | 238,346.99 | 47,053.26 | 6,919,080 |
| 2022-09-23 | 225,055.00 | 227,999.00 | 219,264.00 | 224,691.99 | 44,357.56 | 5,051,680 |
| 2022-09-22 | 232,001.00 | 237,421.99 | 226,871.00 | 226,893.01 | 44,792.07 | 3,667,935 |
| 2022-09-21 | 238,900.00 | 239,000.00 | 234,023.01 | 237,500.00 | 46,886.05 | 4,127,825 |
| 2022-09-20 | 238,150.00 | 244,500.00 | 237,629.00 | 239,200.00 | 47,221.65 | 5,505,515 |
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.