Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 80,000.00 | 80,487.00 | 78,797.00 | 78,797.00 | 78,797.00 | 1,995,462 |
| 2026-07-21 | 86,250.00 | 86,525.00 | 82,247.00 | 82,247.00 | 82,247.00 | 1,316,510 |
| 2026-07-20 | 85,601.00 | 86,500.00 | 85,100.00 | 85,570.00 | 85,570.00 | 1,259,900 |
| 2026-07-17 | 86,374.00 | 86,440.00 | 84,000.00 | 84,000.00 | 84,000.00 | 1,143,256 |
| 2026-07-16 | 90,000.00 | 90,500.00 | 87,748.00 | 87,748.00 | 87,748.00 | 1,342,571 |
| 2026-07-15 | 86,499.00 | 90,000.00 | 86,076.00 | 89,036.00 | 89,036.00 | 2,078,038 |
| 2026-07-14 | 85,100.00 | 85,411.00 | 83,140.00 | 84,892.00 | 84,892.00 | 1,244,561 |
| 2026-07-13 | 85,698.00 | 85,747.00 | 84,230.00 | 84,750.00 | 84,750.00 | 2,130,975 |
| 2026-07-10 | 86,111.00 | 86,556.00 | 85,386.00 | 85,991.00 | 85,991.00 | 1,682,486 |
| 2026-07-09 | 88,500.00 | 89,259.00 | 86,285.00 | 86,528.00 | 86,528.00 | 2,275,041 |
| 2026-07-08 | 87,514.00 | 90,200.00 | 87,119.00 | 89,339.00 | 89,339.00 | 3,604,940 |
| 2026-07-07 | 82,011.00 | 85,307.00 | 81,701.00 | 85,307.00 | 85,307.00 | 2,060,271 |
| 2026-07-06 | 80,049.00 | 82,000.00 | 79,807.00 | 81,125.00 | 81,125.00 | 2,013,793 |
| 2026-07-03 | 80,495.00 | 81,197.00 | 78,578.00 | 78,849.00 | 78,849.00 | 1,325,190 |
| 2026-07-02 | 83,555.00 | 85,241.00 | 80,028.00 | 80,028.00 | 80,028.00 | 2,235,315 |
| 2026-07-01 | 82,136.00 | 83,998.00 | 81,854.00 | 83,559.00 | 83,559.00 | 2,014,312 |
| 2026-06-30 | 85,740.00 | 85,766.00 | 81,154.00 | 82,062.00 | 82,062.00 | 2,237,589 |
| 2026-06-29 | 82,940.00 | 84,972.00 | 81,832.00 | 83,897.00 | 83,897.00 | 1,494,427 |
| 2026-06-26 | 81,332.00 | 81,668.00 | 79,833.00 | 79,953.00 | 79,953.00 | 1,416,313 |
| 2026-06-25 | 81,773.00 | 83,432.00 | 81,664.00 | 82,017.00 | 82,017.00 | 1,471,329 |
| 2026-06-24 | 82,300.00 | 82,900.00 | 80,916.00 | 81,844.00 | 81,844.00 | 2,633,994 |
| 2026-06-23 | 80,100.00 | 80,997.00 | 79,551.00 | 80,555.00 | 80,555.00 | 1,795,775 |
| 2026-06-22 | 82,600.00 | 83,270.00 | 81,227.00 | 81,909.00 | 81,909.00 | 1,456,415 |
| 2026-06-19 | 85,360.00 | 85,483.00 | 82,707.00 | 82,884.00 | 82,884.00 | 3,582,973 |
| 2026-06-18 | 84,400.00 | 85,271.00 | 83,340.00 | 84,500.00 | 84,500.00 | 4,603,711 |
| 2026-06-17 | 85,000.00 | 86,017.00 | 84,000.00 | 84,000.00 | 84,000.00 | 2,022,459 |
| 2026-06-15 | 85,389.00 | 87,000.00 | 85,326.00 | 86,286.00 | 86,286.00 | 1,333,980 |
| 2026-06-12 | 87,350.00 | 87,880.00 | 84,935.00 | 85,592.00 | 85,592.00 | 1,739,922 |
| 2026-06-11 | 87,500.00 | 88,232.00 | 86,004.00 | 86,004.00 | 86,004.00 | 2,006,990 |
| 2026-06-10 | 89,992.00 | 90,486.00 | 87,617.00 | 88,600.00 | 88,600.00 | 2,201,454 |
| 2026-06-09 | 88,305.00 | 89,831.00 | 88,289.00 | 88,999.00 | 88,999.00 | 1,786,541 |
| 2026-06-08 | 87,005.00 | 89,532.00 | 86,894.00 | 88,396.00 | 88,396.00 | 1,714,558 |
| 2026-06-05 | 86,922.00 | 89,678.00 | 86,922.00 | 88,300.00 | 88,300.00 | 1,515,220 |
| 2026-06-04 | 89,003.00 | 89,459.00 | 86,999.00 | 87,000.00 | 87,000.00 | 1,657,953 |
| 2026-06-03 | 91,600.00 | 91,713.00 | 88,653.00 | 88,964.00 | 88,964.00 | 2,667,200 |
| 2026-06-02 | 90,400.00 | 93,920.00 | 90,005.00 | 92,477.00 | 92,477.00 | 2,540,281 |
| 2026-06-01 | 86,500.00 | 86,665.00 | 83,853.00 | 83,853.00 | 83,853.00 | 1,730,970 |
| 2026-05-29 | 84,700.00 | 85,848.00 | 83,933.00 | 85,213.00 | 85,213.00 | 2,674,654 |
| 2026-05-28 | 84,100.00 | 85,163.00 | 84,000.00 | 84,892.00 | 84,892.00 | 924,088 |
| 2026-05-27 | 84,510.00 | 85,903.00 | 84,510.00 | 85,577.00 | 85,577.00 | 1,051,925 |
| 2026-05-26 | 86,659.00 | 86,824.00 | 85,306.00 | 85,500.00 | 85,500.00 | 1,868,745 |
| 2026-05-25 | 86,000.00 | 88,439.00 | 85,974.00 | 87,637.00 | 87,637.00 | 666,131 |
| 2026-05-22 | 86,400.00 | 87,420.00 | 83,421.00 | 84,281.00 | 84,281.00 | 1,290,645 |
| 2026-05-21 | 86,789.00 | 87,764.00 | 86,000.00 | 86,046.00 | 86,046.00 | 1,667,050 |
| 2026-05-20 | 89,550.00 | 90,575.00 | 87,803.00 | 88,699.00 | 88,699.00 | 1,740,426 |
| 2026-05-19 | 87,600.00 | 90,478.00 | 87,508.00 | 89,881.00 | 89,881.00 | 2,218,870 |
| 2026-05-18 | 85,900.00 | 86,966.00 | 85,338.00 | 86,590.00 | 86,590.00 | 1,160,378 |
| 2026-05-15 | 85,400.00 | 87,119.00 | 84,259.00 | 86,842.00 | 86,842.00 | 1,609,297 |
| 2026-05-14 | 87,000.00 | 87,115.00 | 85,098.00 | 85,400.00 | 85,400.00 | 1,173,814 |
| 2026-05-13 | 85,827.00 | 87,895.00 | 82,804.00 | 87,895.00 | 87,895.00 | 2,050,224 |
| 2026-05-12 | 88,200.00 | 88,200.00 | 81,758.00 | 84,786.00 | 84,786.00 | 2,991,817 |
| 2026-05-11 | 89,200.00 | 90,058.00 | 89,032.00 | 89,032.00 | 89,032.00 | 1,255,905 |
| 2026-05-08 | 91,850.00 | 91,947.00 | 89,300.00 | 89,300.00 | 89,300.00 | 854,232 |
| 2026-05-07 | 93,400.00 | 94,400.00 | 91,540.00 | 92,242.00 | 92,242.00 | 1,925,737 |
| 2026-05-06 | 88,651.00 | 93,088.00 | 88,463.00 | 92,244.00 | 92,244.00 | 2,795,785 |
| 2026-05-05 | 89,750.00 | 90,822.00 | 88,558.00 | 88,558.00 | 88,558.00 | 1,117,744 |
| 2026-05-04 | 89,905.00 | 91,212.00 | 89,265.00 | 89,794.00 | 89,794.00 | 1,256,083 |
| 2026-04-30 | 87,144.00 | 90,912.00 | 86,552.00 | 89,776.00 | 89,776.00 | 1,683,309 |
| 2026-04-29 | 89,111.00 | 89,641.00 | 88,189.00 | 89,641.00 | 89,641.00 | 2,192,356 |
| 2026-04-28 | 88,018.00 | 89,829.00 | 88,017.00 | 88,510.00 | 88,510.00 | 1,727,950 |
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.