Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 102,100.00 | 104,336.00 | 102,100.00 | 102,210.00 | 102,210.00 | 1,319,340 |
| 2026-01-28 | 105,450.00 | 105,746.00 | 103,133.00 | 103,183.00 | 103,183.00 | 1,529,549 |
| 2026-01-27 | 102,430.00 | 104,237.00 | 102,430.00 | 103,797.00 | 103,797.00 | 1,905,045 |
| 2026-01-26 | 102,611.00 | 103,055.00 | 100,849.00 | 101,012.00 | 101,012.00 | 1,779,720 |
| 2026-01-23 | 102,200.00 | 102,809.00 | 101,536.00 | 102,304.00 | 102,304.00 | 1,721,451 |
| 2026-01-22 | 101,800.00 | 103,810.00 | 100,966.00 | 102,917.00 | 102,917.00 | 2,204,539 |
| 2026-01-21 | 103,800.00 | 104,503.00 | 100,735.00 | 101,661.00 | 101,661.00 | 2,249,462 |
| 2026-01-20 | 106,100.00 | 106,702.00 | 103,628.00 | 103,858.00 | 103,858.00 | 2,070,882 |
| 2026-01-19 | 108,582.00 | 109,200.00 | 106,831.00 | 106,868.00 | 106,868.00 | 1,155,620 |
| 2026-01-16 | 110,400.00 | 111,397.00 | 109,033.00 | 109,033.00 | 109,033.00 | 1,948,399 |
| 2026-01-15 | 113,555.00 | 114,298.00 | 110,182.00 | 110,375.00 | 110,375.00 | 1,851,830 |
| 2026-01-14 | 113,964.00 | 115,053.00 | 112,900.00 | 114,417.00 | 114,417.00 | 2,230,672 |
| 2026-01-13 | 113,047.00 | 115,559.00 | 112,948.00 | 114,484.00 | 114,484.00 | 1,391,675 |
| 2026-01-12 | 111,990.00 | 113,000.00 | 111,464.00 | 112,782.00 | 112,782.00 | 986,880 |
| 2026-01-09 | 111,160.00 | 111,623.00 | 110,123.00 | 110,435.00 | 110,435.00 | 1,005,038 |
| 2026-01-08 | 112,000.00 | 113,192.00 | 111,367.00 | 111,876.00 | 111,876.00 | 808,468 |
| 2026-01-07 | 112,800.00 | 114,356.00 | 111,060.00 | 113,709.00 | 113,709.00 | 1,710,511 |
| 2026-01-06 | 111,874.50 | 114,211.00 | 111,874.50 | 113,656.00 | 113,656.00 | 1,447,675 |
| 2026-01-05 | 112,400.00 | 112,558.00 | 110,894.00 | 111,127.00 | 111,127.00 | 1,124,060 |
| 2026-01-02 | 113,408.00 | 113,993.00 | 110,738.00 | 111,177.00 | 111,177.00 | 947,932 |
| 2025-12-31 | 112,000.00 | 112,510.00 | 109,858.00 | 110,451.00 | 110,451.00 | 495,480 |
| 2025-12-30 | 112,811.00 | 113,518.00 | 111,530.00 | 111,943.00 | 111,943.00 | 819,684 |
| 2025-12-29 | 111,322.00 | 112,599.00 | 111,255.00 | 111,931.00 | 111,931.00 | 798,066 |
| 2025-12-24 | 112,100.00 | 113,511.00 | 111,863.00 | 112,019.00 | 112,019.00 | 359,481 |
| 2025-12-23 | 110,700.00 | 112,823.00 | 110,250.00 | 112,000.00 | 112,000.00 | 1,069,412 |
| 2025-12-22 | 112,376.00 | 113,541.00 | 110,400.00 | 111,322.00 | 111,322.00 | 1,034,423 |
| 2025-12-19 | 111,000.00 | 115,935.00 | 110,317.00 | 113,238.00 | 113,238.00 | 10,733,743 |
| 2025-12-18 | 107,400.00 | 109,213.00 | 106,300.00 | 108,822.00 | 108,822.00 | 7,187,038 |
| 2025-12-17 | 107,346.00 | 109,367.00 | 107,097.00 | 108,200.00 | 108,200.00 | 2,818,122 |
| 2025-12-15 | 106,600.00 | 109,350.00 | 106,600.00 | 108,050.00 | 108,050.00 | 1,810,975 |
| 2025-12-12 | 110,100.00 | 113,185.00 | 109,324.00 | 110,200.00 | 110,200.00 | 1,974,317 |
| 2025-12-11 | 106,141.00 | 109,634.00 | 106,141.00 | 108,560.00 | 108,560.00 | 2,049,441 |
| 2025-12-10 | 104,400.00 | 106,307.00 | 103,392.00 | 105,939.00 | 105,939.00 | 1,837,325 |
| 2025-12-09 | 104,500.00 | 104,543.00 | 102,500.00 | 103,680.00 | 103,680.00 | 1,895,535 |
| 2025-12-08 | 106,410.00 | 107,000.00 | 103,938.00 | 103,938.00 | 103,938.00 | 1,389,857 |
| 2025-12-05 | 106,500.00 | 107,154.00 | 104,977.00 | 106,400.00 | 106,400.00 | 1,394,021 |
| 2025-12-04 | 104,500.00 | 107,018.00 | 104,224.00 | 105,731.00 | 105,731.00 | 2,388,666 |
| 2025-12-03 | 106,295.00 | 106,295.00 | 103,937.00 | 104,365.00 | 104,365.00 | 1,844,811 |
| 2025-12-02 | 108,000.00 | 110,000.00 | 105,443.00 | 105,443.00 | 104,935.00 | 1,661,406 |
| 2025-12-01 | 108,100.00 | 109,204.00 | 106,649.00 | 109,100.00 | 108,574.38 | 1,957,848 |
| 2025-11-28 | 110,941.00 | 110,941.00 | 106,896.00 | 107,006.00 | 106,490.47 | 2,728,455 |
| 2025-11-27 | 113,500.00 | 114,161.00 | 109,138.00 | 110,000.00 | 109,470.05 | 1,597,463 |
| 2025-11-26 | 114,000.00 | 115,000.00 | 113,580.00 | 113,580.00 | 113,032.80 | 1,312,930 |
| 2025-11-25 | 115,705.00 | 115,705.00 | 113,000.00 | 113,181.00 | 112,635.72 | 1,821,953 |
| 2025-11-24 | 119,000.00 | 119,699.00 | 113,903.00 | 115,593.00 | 115,036.10 | 3,794,992 |
| 2025-11-21 | 116,000.00 | 116,593.00 | 112,600.00 | 116,105.00 | 115,545.63 | 1,235,789 |
| 2025-11-20 | 119,500.00 | 121,295.50 | 117,712.00 | 118,243.00 | 117,673.33 | 1,625,333 |
| 2025-11-19 | 119,400.00 | 121,550.00 | 118,825.00 | 119,450.00 | 118,874.52 | 1,601,251 |
| 2025-11-18 | 120,400.00 | 120,665.00 | 118,202.00 | 119,256.00 | 118,681.45 | 1,507,752 |
| 2025-11-17 | 122,712.00 | 123,339.00 | 120,705.00 | 121,624.00 | 121,038.04 | 1,287,664 |
| 2025-11-14 | 123,954.00 | 126,199.00 | 121,350.00 | 121,995.00 | 121,407.26 | 1,792,214 |
| 2025-11-13 | 123,593.00 | 128,952.00 | 122,911.00 | 127,100.00 | 126,487.66 | 1,782,837 |
| 2025-11-12 | 123,008.00 | 125,000.00 | 123,008.00 | 123,761.00 | 123,164.75 | 1,208,150 |
| 2025-11-11 | 124,386.00 | 124,647.00 | 122,235.00 | 122,500.00 | 121,909.82 | 1,666,514 |
| 2025-11-10 | 123,890.00 | 126,564.00 | 123,201.00 | 124,385.00 | 123,785.74 | 1,526,498 |
| 2025-11-07 | 124,900.00 | 125,400.00 | 121,196.00 | 121,705.00 | 121,118.65 | 1,275,916 |
| 2025-11-06 | 123,330.00 | 126,794.00 | 123,330.00 | 125,883.00 | 125,276.52 | 1,172,878 |
| 2025-11-05 | 122,210.00 | 123,787.00 | 121,588.00 | 123,317.00 | 122,722.89 | 1,160,554 |
| 2025-11-04 | 121,300.00 | 123,450.00 | 120,694.00 | 123,437.00 | 122,842.31 | 848,902 |
| 2025-11-03 | 122,000.00 | 123,412.00 | 121,288.00 | 122,400.00 | 121,810.31 | 1,283,923 |
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.