Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 160,501.00 | 162,876.00 | 158,800.00 | 159,872.00 | 31,561.12 | 3,943,325 |
| 2022-03-24 | 171,000.00 | 171,000.00 | 161,655.00 | 162,356.00 | 32,051.50 | 3,904,810 |
| 2022-03-23 | 187,306.00 | 187,306.00 | 168,769.00 | 168,900.00 | 33,343.38 | 6,624,625 |
| 2022-03-22 | 182,500.00 | 187,541.00 | 179,150.00 | 186,531.00 | 36,824.00 | 5,864,285 |
| 2022-03-18 | 179,899.00 | 184,501.99 | 176,679.00 | 184,501.99 | 36,423.45 | 22,799,185 |
| 2022-03-17 | 185,000.00 | 186,184.00 | 175,160.00 | 176,855.00 | 34,913.82 | 9,923,960 |
| 2022-03-16 | 177,600.00 | 181,191.00 | 171,713.01 | 180,631.99 | 35,659.45 | 9,127,945 |
| 2022-03-15 | 144,797.00 | 150,489.00 | 139,250.00 | 149,370.00 | 29,487.87 | 10,242,090 |
| 2022-03-14 | 172,051.00 | 172,548.01 | 150,778.00 | 155,789.00 | 30,755.08 | 7,583,145 |
| 2022-03-11 | 174,500.00 | 183,366.99 | 172,500.00 | 179,316.99 | 35,399.85 | 4,063,055 |
| 2022-03-10 | 181,000.00 | 185,726.00 | 178,306.00 | 179,371.99 | 35,410.71 | 5,673,840 |
| 2022-03-09 | 170,000.00 | 184,876.99 | 168,000.00 | 181,000.00 | 35,732.10 | 7,048,795 |
| 2022-03-08 | 161,900.00 | 173,251.00 | 159,024.00 | 170,919.00 | 33,741.96 | 6,343,940 |
| 2022-03-07 | 159,508.00 | 165,521.99 | 152,680.00 | 163,460.00 | 32,269.45 | 6,653,015 |
| 2022-03-04 | 175,996.99 | 183,414.00 | 162,822.00 | 163,342.00 | 32,246.15 | 7,937,820 |
| 2022-03-03 | 188,000.00 | 188,500.00 | 180,550.00 | 183,414.00 | 36,208.66 | 3,640,370 |
| 2022-03-02 | 193,700.00 | 193,839.00 | 186,001.00 | 187,063.01 | 36,929.03 | 4,833,015 |
| 2022-03-01 | 198,931.00 | 198,931.00 | 193,386.00 | 193,903.01 | 38,279.35 | 4,094,750 |
| 2022-02-28 | 186,999.00 | 193,836.99 | 185,696.99 | 192,846.00 | 38,070.68 | 6,781,505 |
| 2022-02-25 | 190,000.00 | 193,403.01 | 186,956.99 | 188,480.00 | 37,208.77 | 3,494,930 |
| 2022-02-24 | 192,500.00 | 200,845.00 | 186,111.99 | 189,636.99 | 37,437.17 | 7,050,680 |
| 2022-02-23 | 206,050.00 | 209,900.00 | 200,845.00 | 200,845.00 | 39,649.80 | 6,975,980 |
| 2022-02-22 | 204,000.00 | 208,599.00 | 202,001.00 | 204,969.00 | 40,463.94 | 4,970,435 |
| 2022-02-21 | 219,191.00 | 219,191.00 | 205,424.00 | 205,721.99 | 40,612.59 | 5,211,745 |
| 2022-02-18 | 225,300.00 | 227,236.99 | 221,343.01 | 223,695.00 | 44,160.73 | 2,590,560 |
| 2022-02-17 | 226,508.01 | 229,063.01 | 223,714.00 | 226,486.00 | 44,711.72 | 2,857,495 |
| 2022-02-16 | 230,010.00 | 232,399.00 | 226,500.00 | 226,806.00 | 44,774.89 | 2,179,735 |
| 2022-02-15 | 229,100.00 | 234,076.00 | 228,139.00 | 228,139.00 | 45,038.05 | 3,099,205 |
| 2022-02-14 | 237,000.00 | 239,251.99 | 228,500.00 | 228,719.00 | 45,152.55 | 3,298,825 |
| 2022-02-11 | 243,950.00 | 244,365.00 | 236,194.00 | 239,776.99 | 47,335.56 | 3,151,675 |
| 2022-02-10 | 250,000.00 | 252,058.01 | 242,529.00 | 243,525.00 | 48,075.47 | 2,097,320 |
| 2022-02-09 | 249,500.00 | 253,689.00 | 246,400.00 | 250,000.00 | 49,353.73 | 3,404,185 |
| 2022-02-08 | 245,251.00 | 247,264.00 | 240,389.00 | 244,663.01 | 48,300.13 | 2,774,110 |
| 2022-02-07 | 246,101.00 | 250,941.00 | 246,101.00 | 247,610.00 | 48,881.91 | 1,896,690 |
| 2022-02-04 | 249,500.00 | 250,566.00 | 246,600.00 | 248,038.01 | 48,966.41 | 1,641,645 |
| 2022-02-03 | 245,000.00 | 250,600.00 | 243,000.00 | 244,778.01 | 48,322.83 | 3,360,365 |
| 2022-02-02 | 254,000.00 | 255,448.01 | 248,000.00 | 248,000.00 | 48,958.90 | 3,492,840 |
| 2022-02-01 | 249,500.00 | 252,888.01 | 247,995.00 | 250,901.00 | 49,531.60 | 7,322,565 |
| 2022-01-31 | 241,600.00 | 247,471.00 | 239,426.99 | 246,206.00 | 48,604.74 | 3,103,895 |
| 2022-01-28 | 235,105.00 | 239,411.99 | 234,306.99 | 234,766.00 | 46,346.31 | 1,769,765 |
| 2022-01-27 | 238,000.00 | 241,000.00 | 233,000.00 | 234,604.00 | 46,314.33 | 3,582,315 |
| 2022-01-26 | 244,700.00 | 245,534.00 | 241,664.00 | 243,000.00 | 47,971.83 | 2,124,695 |
| 2022-01-25 | 250,000.00 | 250,916.99 | 241,000.00 | 241,000.00 | 47,577.00 | 3,810,415 |
| 2022-01-24 | 256,700.00 | 257,999.00 | 249,888.01 | 250,431.99 | 49,439.02 | 2,166,960 |
| 2022-01-21 | 261,174.00 | 263,400.00 | 256,598.01 | 257,201.00 | 50,775.32 | 2,563,935 |
| 2022-01-20 | 262,601.00 | 264,961.99 | 257,516.99 | 264,961.99 | 52,307.45 | 3,981,355 |
| 2022-01-19 | 255,015.00 | 255,015.00 | 248,100.00 | 252,159.00 | 49,779.95 | 1,892,235 |
| 2022-01-18 | 258,000.00 | 258,880.00 | 251,625.00 | 252,865.00 | 49,919.33 | 1,959,610 |
| 2022-01-17 | 258,785.00 | 263,271.00 | 258,785.00 | 261,871.99 | 51,697.44 | 1,474,825 |
| 2022-01-14 | 261,636.00 | 263,495.00 | 258,000.00 | 260,643.01 | 51,454.82 | 1,918,625 |
| 2022-01-13 | 264,731.00 | 266,919.00 | 260,400.00 | 264,396.99 | 52,195.92 | 2,932,560 |
| 2022-01-12 | 249,000.00 | 268,000.00 | 245,198.01 | 268,000.00 | 52,907.20 | 4,978,700 |
| 2022-01-11 | 242,500.00 | 245,198.01 | 239,959.00 | 245,198.01 | 48,405.75 | 2,665,900 |
| 2022-01-10 | 241,900.00 | 242,988.01 | 237,414.00 | 237,414.00 | 46,869.07 | 1,690,715 |
| 2022-01-07 | 242,320.00 | 242,600.00 | 237,000.00 | 238,904.00 | 47,163.22 | 2,719,425 |
| 2022-01-06 | 248,100.00 | 248,211.00 | 238,000.00 | 239,529.00 | 47,286.60 | 2,106,585 |
| 2022-01-05 | 249,000.00 | 250,000.00 | 245,854.00 | 248,359.00 | 49,029.78 | 2,355,400 |
| 2022-01-04 | 251,000.00 | 258,683.01 | 250,546.99 | 257,250.00 | 50,784.99 | 2,001,425 |
| 2022-01-03 | 246,941.99 | 252,896.99 | 246,941.99 | 251,151.99 | 49,581.15 | 1,041,135 |
| 2021-12-31 | 247,400.00 | 249,500.00 | 246,599.00 | 247,200.00 | 48,800.97 | 870,025 |
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.