Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 245,600.00 | 246,015.00 | 239,000.00 | 243,688.01 | 48,107.65 | 2,396,020 |
| 2021-12-29 | 240,939.00 | 246,136.99 | 239,801.99 | 245,548.01 | 48,474.84 | 1,045,860 |
| 2021-12-28 | 243,700.00 | 243,933.01 | 239,504.00 | 242,589.00 | 47,890.69 | 1,310,845 |
| 2021-12-24 | 244,450.00 | 244,968.01 | 239,734.00 | 244,510.00 | 48,269.93 | 438,785 |
| 2021-12-23 | 246,488.01 | 246,488.01 | 240,629.00 | 241,003.01 | 47,577.59 | 3,199,020 |
| 2021-12-22 | 236,800.00 | 239,495.00 | 234,603.01 | 238,396.99 | 47,063.13 | 1,313,265 |
| 2021-12-21 | 240,000.00 | 241,336.00 | 234,446.00 | 236,005.00 | 46,590.91 | 2,062,390 |
| 2021-12-20 | 235,000.00 | 239,376.00 | 233,000.00 | 237,500.00 | 46,886.05 | 1,834,310 |
| 2021-12-17 | 245,000.00 | 245,001.00 | 235,203.01 | 236,471.99 | 46,683.10 | 6,971,465 |
| 2021-12-15 | 251,281.99 | 251,281.99 | 246,791.99 | 247,000.00 | 48,761.49 | 6,398,745 |
| 2021-12-14 | 248,100.00 | 251,880.00 | 244,696.00 | 250,461.99 | 49,444.94 | 3,804,345 |
| 2021-12-13 | 252,400.00 | 256,000.00 | 248,954.00 | 251,369.00 | 49,624.00 | 3,361,355 |
| 2021-12-10 | 246,726.99 | 252,561.99 | 245,633.01 | 251,954.00 | 49,739.48 | 2,321,025 |
| 2021-12-09 | 254,694.00 | 254,694.00 | 246,785.00 | 249,951.99 | 49,344.26 | 2,554,430 |
| 2021-12-08 | 256,950.00 | 257,745.00 | 251,560.00 | 252,646.99 | 49,876.29 | 2,897,165 |
| 2021-12-07 | 250,000.00 | 258,080.00 | 249,125.00 | 254,206.99 | 50,184.26 | 3,868,290 |
| 2021-12-06 | 243,531.00 | 248,045.00 | 241,000.00 | 246,200.00 | 48,603.56 | 4,206,180 |
| 2021-12-03 | 245,995.00 | 249,759.00 | 242,001.99 | 245,701.99 | 48,505.24 | 2,760,740 |
| 2021-12-02 | 247,500.00 | 250,500.00 | 244,584.00 | 247,700.00 | 48,899.68 | 3,463,945 |
| 2021-12-01 | 246,501.00 | 249,900.00 | 245,206.99 | 246,938.01 | 48,749.25 | 3,128,760 |
| 2021-11-30 | 241,129.00 | 248,446.99 | 241,129.00 | 245,824.00 | 48,398.71 | 7,468,770 |
| 2021-11-29 | 252,500.00 | 253,861.00 | 245,634.00 | 246,149.00 | 48,462.70 | 2,331,170 |
| 2021-11-26 | 245,101.00 | 256,501.00 | 243,400.00 | 251,315.00 | 49,479.80 | 4,117,765 |
| 2021-11-25 | 254,976.00 | 257,500.00 | 249,658.01 | 250,403.01 | 49,300.24 | 2,876,395 |
| 2021-11-24 | 258,000.00 | 259,191.00 | 252,206.99 | 252,700.00 | 49,752.48 | 2,265,265 |
| 2021-11-23 | 261,784.00 | 261,988.01 | 251,000.00 | 256,624.00 | 50,525.06 | 4,319,960 |
| 2021-11-22 | 267,211.00 | 271,846.00 | 263,176.00 | 265,296.00 | 52,232.43 | 2,283,860 |
| 2021-11-19 | 273,000.00 | 275,306.99 | 267,941.99 | 271,600.00 | 53,473.58 | 2,314,680 |
| 2021-11-18 | 272,000.00 | 275,700.00 | 270,000.00 | 271,634.00 | 53,480.28 | 2,586,195 |
| 2021-11-17 | 277,501.00 | 279,626.99 | 275,000.00 | 275,223.01 | 54,186.90 | 2,773,405 |
| 2021-11-16 | 267,500.00 | 277,605.00 | 265,694.00 | 277,500.00 | 54,635.20 | 3,252,370 |
| 2021-11-15 | 262,500.00 | 266,196.99 | 259,468.01 | 265,000.00 | 52,174.15 | 1,317,545 |
| 2021-11-12 | 253,000.00 | 263,670.00 | 251,799.00 | 262,283.01 | 51,639.22 | 2,448,905 |
| 2021-11-11 | 258,900.00 | 260,581.99 | 250,501.00 | 250,670.00 | 49,352.81 | 2,848,845 |
| 2021-11-10 | 258,800.00 | 264,796.99 | 251,091.00 | 254,814.00 | 50,168.70 | 2,769,150 |
| 2021-11-09 | 255,000.00 | 255,991.00 | 251,448.50 | 255,138.01 | 50,232.49 | 1,663,995 |
| 2021-11-08 | 251,621.00 | 255,848.01 | 249,254.00 | 252,000.00 | 49,614.67 | 2,295,845 |
| 2021-11-05 | 261,500.00 | 262,581.99 | 253,769.00 | 254,586.00 | 50,123.81 | 1,984,345 |
| 2021-11-04 | 270,000.00 | 271,416.00 | 262,931.99 | 262,931.99 | 51,767.00 | 3,241,845 |
| 2021-11-03 | 262,100.00 | 269,258.01 | 261,541.99 | 269,258.01 | 53,012.49 | 1,950,615 |
| 2021-11-02 | 257,236.00 | 266,499.00 | 256,479.00 | 260,568.01 | 51,301.57 | 4,339,920 |
| 2021-10-29 | 258,515.00 | 260,253.01 | 254,883.01 | 259,014.00 | 50,995.61 | 5,534,195 |
| 2021-10-28 | 261,221.99 | 264,130.00 | 259,591.99 | 262,125.00 | 51,608.11 | 3,433,745 |
| 2021-10-27 | 258,005.00 | 263,640.00 | 257,900.00 | 261,891.99 | 51,562.24 | 2,904,885 |
| 2021-10-26 | 258,245.00 | 267,238.01 | 257,070.00 | 265,236.00 | 52,220.62 | 2,984,785 |
| 2021-10-25 | 265,400.00 | 266,473.01 | 258,026.99 | 259,373.01 | 51,066.29 | 2,011,805 |
| 2021-10-22 | 266,765.00 | 268,319.00 | 265,300.00 | 266,500.00 | 52,469.48 | 1,629,170 |
| 2021-10-21 | 266,358.01 | 269,200.00 | 263,129.00 | 266,475.00 | 52,464.56 | 1,683,105 |
| 2021-10-20 | 265,000.00 | 269,518.01 | 263,911.99 | 267,499.00 | 52,666.17 | 1,945,900 |
← NewerPage 21 of 21 · 1,249 trading days
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.