Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 187,100.00 | 192,458.01 | 185,104.00 | 191,276.99 | 37,760.94 | 3,389,090 |
| 2022-06-23 | 183,681.00 | 185,990.00 | 182,349.00 | 184,888.01 | 36,499.65 | 3,671,795 |
| 2022-06-22 | 181,566.00 | 184,468.01 | 177,163.01 | 182,760.00 | 36,079.55 | 2,873,335 |
| 2022-06-21 | 186,475.00 | 187,998.01 | 181,744.00 | 184,625.00 | 36,447.73 | 3,392,555 |
| 2022-06-20 | 181,051.00 | 184,944.00 | 179,613.01 | 183,078.01 | 36,142.33 | 2,837,640 |
| 2022-06-17 | 183,000.00 | 188,999.00 | 176,001.00 | 179,935.00 | 35,521.86 | 11,673,710 |
| 2022-06-15 | 175,500.00 | 181,891.99 | 172,246.99 | 181,356.99 | 35,802.58 | 9,849,625 |
| 2022-06-14 | 176,889.00 | 176,889.00 | 172,306.00 | 174,000.00 | 34,350.20 | 3,974,800 |
| 2022-06-13 | 171,694.00 | 177,356.99 | 169,351.00 | 174,036.00 | 34,357.31 | 8,753,900 |
| 2022-06-10 | 182,000.00 | 184,416.99 | 177,246.99 | 177,316.00 | 35,004.83 | 5,597,935 |
| 2022-06-09 | 182,390.00 | 195,676.99 | 178,261.99 | 183,603.01 | 36,245.98 | 7,976,570 |
| 2022-06-08 | 174,000.00 | 184,416.00 | 173,196.00 | 182,394.00 | 36,007.30 | 8,816,210 |
| 2022-06-07 | 169,990.00 | 169,990.00 | 164,241.00 | 167,468.01 | 33,060.69 | 2,827,525 |
| 2022-06-06 | 166,001.00 | 172,645.00 | 164,088.01 | 172,428.01 | 34,039.86 | 3,033,050 |
| 2022-06-03 | 167,000.00 | 168,300.00 | 165,225.00 | 165,981.99 | 32,767.32 | 2,994,410 |
| 2022-06-02 | 167,236.99 | 167,236.99 | 162,392.00 | 165,351.00 | 32,642.76 | 3,705,090 |
| 2022-06-01 | 168,100.00 | 174,050.00 | 165,759.00 | 168,033.01 | 33,172.23 | 5,082,525 |
| 2022-05-31 | 167,508.01 | 172,991.00 | 167,231.99 | 171,443.01 | 33,845.41 | 12,771,335 |
| 2022-05-30 | 161,500.00 | 167,443.01 | 159,854.00 | 166,826.00 | 32,933.94 | 4,355,055 |
| 2022-05-27 | 158,800.00 | 160,208.00 | 155,400.00 | 158,637.00 | 31,317.31 | 4,977,050 |
| 2022-05-26 | 151,200.00 | 160,601.00 | 151,200.00 | 160,019.00 | 31,590.14 | 4,152,990 |
| 2022-05-25 | 147,900.00 | 152,688.00 | 145,408.00 | 152,688.00 | 30,142.89 | 6,178,180 |
| 2022-05-24 | 152,000.00 | 153,260.00 | 146,018.00 | 146,018.00 | 28,826.13 | 4,860,785 |
| 2022-05-23 | 161,033.00 | 163,545.00 | 156,100.00 | 156,561.00 | 30,907.48 | 3,246,805 |
| 2022-05-20 | 161,800.00 | 166,530.00 | 159,957.00 | 160,372.00 | 31,659.83 | 5,582,805 |
| 2022-05-19 | 155,200.00 | 158,862.00 | 154,000.00 | 158,484.00 | 31,287.11 | 4,881,065 |
| 2022-05-18 | 167,250.00 | 168,000.00 | 156,600.00 | 159,800.00 | 31,546.91 | 7,252,930 |
| 2022-05-17 | 163,010.00 | 170,883.01 | 162,509.00 | 167,779.00 | 33,122.08 | 8,150,995 |
| 2022-05-16 | 159,602.00 | 160,047.00 | 156,000.00 | 157,286.00 | 31,050.60 | 4,550,015 |
| 2022-05-13 | 160,047.00 | 161,648.00 | 153,833.00 | 160,450.00 | 31,675.23 | 4,586,875 |
| 2022-05-12 | 150,700.00 | 158,465.00 | 149,201.00 | 158,465.00 | 31,283.36 | 4,861,155 |
| 2022-05-11 | 148,087.00 | 158,758.00 | 147,793.00 | 155,900.00 | 30,776.99 | 6,450,980 |
| 2022-05-10 | 144,635.00 | 149,786.00 | 143,500.00 | 145,272.00 | 28,678.86 | 4,390,670 |
| 2022-05-09 | 144,760.00 | 145,899.00 | 142,174.00 | 142,719.00 | 28,174.86 | 4,180,995 |
| 2022-05-06 | 145,500.00 | 148,460.00 | 143,253.00 | 145,971.00 | 28,816.85 | 4,721,970 |
| 2022-05-05 | 155,100.00 | 156,205.00 | 146,068.00 | 146,068.00 | 28,836.00 | 4,130,490 |
| 2022-05-04 | 156,505.00 | 158,942.00 | 151,381.00 | 153,284.00 | 30,260.55 | 4,538,645 |
| 2022-05-03 | 163,000.00 | 164,314.00 | 159,186.00 | 159,688.00 | 31,524.80 | 5,704,020 |
| 2022-04-29 | 160,500.00 | 164,811.99 | 159,509.00 | 160,775.00 | 31,739.39 | 12,139,390 |
| 2022-04-28 | 153,000.00 | 155,000.00 | 148,500.00 | 148,942.00 | 29,403.38 | 4,046,615 |
| 2022-04-26 | 152,000.00 | 154,790.00 | 150,000.00 | 150,000.00 | 29,612.24 | 4,068,955 |
| 2022-04-25 | 145,500.00 | 150,696.00 | 144,111.00 | 150,288.00 | 29,669.10 | 4,789,140 |
| 2022-04-22 | 146,160.00 | 152,505.00 | 145,560.00 | 150,728.00 | 29,755.96 | 3,204,330 |
| 2022-04-21 | 145,120.00 | 151,507.00 | 144,605.00 | 147,423.00 | 29,103.50 | 3,931,685 |
| 2022-04-20 | 151,839.00 | 152,156.00 | 147,317.00 | 149,492.00 | 29,511.95 | 3,772,695 |
| 2022-04-19 | 149,968.00 | 153,000.00 | 146,433.00 | 152,883.00 | 30,181.39 | 3,593,235 |
| 2022-04-14 | 157,400.00 | 161,112.00 | 151,701.00 | 152,318.00 | 30,069.85 | 3,669,010 |
| 2022-04-13 | 159,949.00 | 160,485.00 | 152,201.00 | 156,218.00 | 30,839.77 | 4,080,485 |
| 2022-04-12 | 164,749.00 | 164,749.00 | 157,446.00 | 157,446.00 | 31,082.19 | 3,243,955 |
| 2022-04-11 | 155,620.00 | 166,000.00 | 152,100.00 | 164,100.00 | 32,395.79 | 5,181,505 |
| 2022-04-08 | 166,579.00 | 166,579.00 | 158,700.00 | 160,000.00 | 31,586.39 | 1,690,350 |
| 2022-04-07 | 167,001.00 | 167,866.99 | 162,713.00 | 163,255.00 | 32,228.98 | 2,076,175 |
| 2022-04-06 | 177,674.00 | 177,849.00 | 165,251.00 | 166,105.00 | 32,791.61 | 3,565,545 |
| 2022-04-05 | 179,778.01 | 181,360.00 | 175,824.00 | 177,350.00 | 35,011.54 | 5,695,120 |
| 2022-04-04 | 175,000.00 | 180,450.00 | 174,170.00 | 179,105.00 | 35,358.00 | 3,025,770 |
| 2022-04-01 | 168,900.00 | 173,933.01 | 164,016.00 | 172,130.00 | 33,981.03 | 5,529,180 |
| 2022-03-31 | 170,000.00 | 170,721.00 | 165,873.01 | 166,411.99 | 32,852.21 | 3,458,420 |
| 2022-03-30 | 169,650.00 | 174,366.99 | 169,185.00 | 170,436.99 | 33,646.81 | 4,270,075 |
| 2022-03-29 | 162,476.00 | 170,810.00 | 162,476.00 | 170,810.00 | 33,720.45 | 3,722,595 |
| 2022-03-28 | 162,805.00 | 164,596.00 | 159,151.00 | 160,003.00 | 31,586.98 | 3,100,615 |
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.