Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 234,600.00 | 239,364.00 | 232,686.00 | 236,916.99 | 46,770.95 | 3,840,650 |
| 2022-09-16 | 243,500.00 | 246,615.00 | 236,566.99 | 236,566.99 | 46,701.86 | 11,911,470 |
| 2022-09-15 | 249,400.00 | 251,788.01 | 244,983.01 | 246,615.00 | 48,685.48 | 8,648,350 |
| 2022-09-14 | 243,700.00 | 248,571.00 | 239,374.00 | 247,000.00 | 48,761.49 | 4,104,435 |
| 2022-09-13 | 248,501.00 | 250,943.01 | 240,699.00 | 244,411.00 | 48,250.38 | 4,976,240 |
| 2022-09-12 | 252,998.01 | 254,979.00 | 246,889.00 | 250,603.01 | 49,472.78 | 2,933,090 |
| 2022-09-09 | 247,865.00 | 254,885.00 | 247,865.00 | 249,176.99 | 49,191.26 | 5,683,215 |
| 2022-09-08 | 234,500.00 | 244,990.00 | 233,200.00 | 244,191.00 | 48,206.95 | 5,167,240 |
| 2022-09-07 | 235,555.00 | 241,679.00 | 234,010.00 | 237,400.00 | 46,866.31 | 3,224,385 |
| 2022-09-06 | 239,950.00 | 241,705.00 | 235,529.00 | 237,661.00 | 46,917.83 | 3,666,970 |
| 2022-09-05 | 241,250.00 | 241,999.00 | 234,001.00 | 239,735.00 | 47,327.27 | 6,880,845 |
| 2022-09-02 | 235,505.00 | 243,965.00 | 234,306.00 | 242,551.99 | 47,883.39 | 3,859,635 |
| 2022-09-01 | 241,878.01 | 242,733.01 | 234,000.00 | 234,210.00 | 46,236.55 | 5,803,355 |
| 2022-08-31 | 247,114.00 | 250,500.00 | 242,508.01 | 242,576.99 | 47,888.32 | 5,377,385 |
| 2022-08-30 | 251,000.00 | 253,381.00 | 240,483.01 | 241,301.00 | 47,636.42 | 2,450,520 |
| 2022-08-29 | 252,101.00 | 255,089.00 | 249,700.00 | 252,000.00 | 49,748.56 | 2,674,615 |
| 2022-08-26 | 258,600.00 | 264,499.00 | 252,693.01 | 255,189.00 | 50,378.12 | 4,106,305 |
| 2022-08-25 | 249,000.00 | 261,264.00 | 248,229.00 | 261,264.00 | 51,577.42 | 4,320,465 |
| 2022-08-24 | 244,336.00 | 249,969.00 | 244,336.00 | 245,845.00 | 48,533.47 | 3,217,015 |
| 2022-08-23 | 243,100.00 | 249,969.00 | 243,100.00 | 246,900.00 | 48,741.75 | 2,009,200 |
| 2022-08-22 | 243,001.00 | 252,300.00 | 240,806.99 | 244,656.00 | 48,298.75 | 3,948,465 |
| 2022-08-19 | 249,550.00 | 256,593.01 | 246,501.00 | 247,340.00 | 48,828.61 | 3,202,740 |
| 2022-08-18 | 260,648.01 | 261,999.00 | 251,551.99 | 252,151.99 | 49,778.57 | 5,003,510 |
| 2022-08-17 | 255,301.00 | 260,606.00 | 248,976.00 | 258,883.01 | 51,107.37 | 4,835,505 |
| 2022-08-16 | 245,747.50 | 259,300.00 | 245,747.50 | 258,058.01 | 50,944.51 | 4,746,035 |
| 2022-08-15 | 243,800.00 | 250,000.00 | 243,800.00 | 247,735.00 | 48,906.59 | 2,712,045 |
| 2022-08-12 | 248,100.00 | 250,870.00 | 243,276.00 | 244,416.99 | 48,251.56 | 2,475,870 |
| 2022-08-11 | 245,010.00 | 254,000.00 | 243,050.00 | 250,893.01 | 49,530.03 | 4,252,670 |
| 2022-08-10 | 244,674.00 | 246,361.50 | 236,481.00 | 243,000.00 | 47,971.83 | 3,976,580 |
| 2022-08-08 | 243,641.00 | 252,150.00 | 243,641.00 | 249,446.00 | 49,244.37 | 3,506,405 |
| 2022-08-05 | 242,021.00 | 246,481.99 | 240,103.01 | 244,996.99 | 48,366.07 | 2,632,585 |
| 2022-08-04 | 245,490.00 | 250,175.00 | 242,026.99 | 242,696.99 | 47,912.01 | 3,481,570 |
| 2022-08-03 | 235,996.99 | 242,881.00 | 235,000.00 | 242,275.00 | 47,828.70 | 4,352,125 |
| 2022-08-02 | 232,578.01 | 236,458.01 | 228,786.99 | 232,649.00 | 45,928.39 | 4,396,560 |
| 2022-08-01 | 231,564.00 | 240,000.00 | 231,564.00 | 237,248.01 | 46,836.30 | 4,899,615 |
| 2022-07-29 | 238,000.00 | 240,568.01 | 233,046.00 | 235,643.01 | 46,519.45 | 8,236,460 |
| 2022-07-28 | 247,506.00 | 252,024.00 | 245,200.00 | 245,901.00 | 48,544.53 | 3,727,910 |
| 2022-07-27 | 252,015.00 | 256,700.00 | 245,650.00 | 247,285.00 | 48,817.75 | 4,257,090 |
| 2022-07-26 | 255,100.00 | 261,190.00 | 254,108.01 | 255,079.00 | 50,356.41 | 3,452,085 |
| 2022-07-25 | 258,026.00 | 261,700.00 | 250,691.99 | 253,105.00 | 49,966.71 | 3,837,310 |
| 2022-07-22 | 265,900.00 | 268,336.00 | 261,000.00 | 261,000.00 | 51,525.30 | 3,224,645 |
| 2022-07-21 | 265,899.00 | 273,496.99 | 262,714.00 | 266,260.00 | 52,563.70 | 4,624,335 |
| 2022-07-20 | 264,776.99 | 270,421.50 | 262,261.99 | 266,000.00 | 52,512.37 | 4,695,635 |
| 2022-07-19 | 253,550.00 | 266,409.00 | 251,664.00 | 264,446.99 | 52,205.79 | 3,848,060 |
| 2022-07-18 | 250,000.00 | 258,296.99 | 248,378.01 | 255,879.00 | 50,514.34 | 5,847,165 |
| 2022-07-15 | 246,000.00 | 249,356.99 | 242,995.00 | 245,409.00 | 48,447.40 | 6,405,285 |
| 2022-07-14 | 248,300.00 | 254,683.01 | 247,303.01 | 250,000.00 | 49,353.73 | 6,095,490 |
| 2022-07-13 | 256,900.00 | 262,901.99 | 243,069.00 | 250,294.00 | 49,411.77 | 8,208,410 |
| 2022-07-12 | 256,300.00 | 265,195.00 | 256,001.00 | 263,013.01 | 51,922.70 | 3,994,415 |
| 2022-07-11 | 260,000.00 | 265,649.00 | 256,056.00 | 259,836.99 | 51,295.70 | 4,035,870 |
| 2022-07-08 | 281,500.00 | 284,118.01 | 264,471.00 | 265,650.00 | 52,443.28 | 7,221,075 |
| 2022-07-07 | 263,400.00 | 285,325.00 | 262,926.99 | 285,325.00 | 56,327.42 | 6,171,520 |
| 2022-07-06 | 264,725.00 | 268,800.00 | 260,184.00 | 262,000.00 | 51,722.71 | 10,308,715 |
| 2022-07-05 | 255,204.00 | 266,586.00 | 254,894.00 | 266,499.00 | 52,610.88 | 7,849,555 |
| 2022-07-04 | 251,800.00 | 256,199.00 | 246,339.00 | 254,896.99 | 50,320.47 | 9,142,440 |
| 2022-07-01 | 236,213.01 | 253,503.01 | 232,921.00 | 251,750.00 | 49,699.21 | 10,873,880 |
| 2022-06-30 | 230,998.01 | 241,310.51 | 230,163.01 | 236,771.99 | 46,742.33 | 9,577,920 |
| 2022-06-29 | 227,239.00 | 234,784.00 | 225,501.99 | 234,316.00 | 46,257.48 | 11,329,955 |
| 2022-06-28 | 227,504.00 | 233,820.00 | 225,806.00 | 230,315.00 | 45,467.62 | 10,574,820 |
| 2022-06-27 | 220,000.00 | 244,500.00 | 210,996.00 | 234,869.00 | 46,366.65 | 19,270,280 |
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.