Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 122,510.00 | 123,705.00 | 121,003.00 | 122,003.00 | 121,415.22 | 1,897,528 |
| 2025-10-30 | 125,827.00 | 127,387.00 | 124,307.00 | 125,100.00 | 124,497.30 | 2,110,994 |
| 2025-10-29 | 126,550.00 | 127,965.00 | 125,356.00 | 127,193.00 | 126,580.21 | 1,433,362 |
| 2025-10-28 | 126,538.00 | 129,572.00 | 126,080.00 | 126,080.00 | 125,472.58 | 2,426,450 |
| 2025-10-27 | 125,400.00 | 129,318.00 | 125,337.00 | 128,265.00 | 127,647.05 | 1,511,394 |
| 2025-10-24 | 122,716.00 | 124,655.00 | 122,671.00 | 123,650.00 | 123,054.28 | 1,763,427 |
| 2025-10-23 | 121,425.00 | 122,653.00 | 120,253.00 | 122,252.00 | 121,663.02 | 1,153,989 |
| 2025-10-22 | 119,522.00 | 121,262.00 | 119,522.00 | 120,371.00 | 119,791.08 | 2,312,910 |
| 2025-10-21 | 120,267.00 | 120,837.00 | 119,562.00 | 120,389.00 | 119,808.99 | 1,727,114 |
| 2025-10-20 | 120,333.00 | 121,258.00 | 119,663.00 | 119,663.00 | 119,086.49 | 1,404,951 |
| 2025-10-17 | 118,002.00 | 119,332.00 | 116,729.00 | 118,321.00 | 117,750.96 | 1,868,309 |
| 2025-10-16 | 119,990.00 | 120,669.00 | 118,802.00 | 118,872.00 | 118,299.30 | 1,893,641 |
| 2025-10-15 | 122,000.00 | 123,000.00 | 120,285.00 | 120,672.00 | 120,090.63 | 1,847,098 |
| 2025-10-14 | 120,001.00 | 121,069.00 | 119,043.00 | 120,525.00 | 119,944.34 | 2,026,714 |
| 2025-10-13 | 121,594.00 | 123,087.00 | 121,000.00 | 121,144.00 | 120,560.36 | 1,554,177 |
| 2025-10-10 | 123,003.00 | 125,000.00 | 122,800.00 | 123,097.00 | 122,503.95 | 1,374,583 |
| 2025-10-09 | 127,370.00 | 128,423.00 | 125,932.00 | 125,932.00 | 125,325.29 | 1,558,694 |
| 2025-10-08 | 127,290.00 | 129,153.00 | 126,127.00 | 127,719.00 | 127,103.68 | 1,351,150 |
| 2025-10-07 | 128,500.00 | 129,000.00 | 127,228.00 | 127,271.00 | 126,657.84 | 1,574,372 |
| 2025-10-06 | 130,635.00 | 130,635.00 | 127,264.00 | 128,328.00 | 127,709.75 | 1,594,656 |
| 2025-10-03 | 128,900.00 | 131,144.00 | 127,828.00 | 130,567.00 | 129,937.96 | 1,509,806 |
| 2025-10-02 | 129,250.00 | 129,250.00 | 127,181.00 | 127,985.00 | 127,368.40 | 1,073,688 |
| 2025-10-01 | 126,300.00 | 128,000.00 | 122,801.00 | 126,362.00 | 125,753.22 | 1,819,679 |
| 2025-09-30 | 617,000.00 | 632,215.00 | 614,600.00 | 625,468.01 | 124,490.93 | 2,553,390 |
| 2025-09-29 | 615,523.01 | 621,833.01 | 613,500.00 | 618,948.98 | 123,193.41 | 1,209,030 |
| 2025-09-26 | 600,971.99 | 607,956.99 | 598,823.01 | 606,500.00 | 120,715.60 | 1,479,385 |
| 2025-09-25 | 594,111.02 | 606,206.02 | 590,246.99 | 602,800.00 | 119,979.17 | 2,796,070 |
| 2025-09-23 | 598,200.00 | 604,488.01 | 593,740.00 | 593,740.00 | 118,175.90 | 1,791,215 |
| 2025-09-22 | 606,601.99 | 606,601.99 | 593,708.98 | 601,000.00 | 119,620.90 | 2,091,015 |
| 2025-09-19 | 612,000.00 | 616,263.01 | 600,050.00 | 607,000.00 | 120,815.12 | 3,837,240 |
| 2025-09-18 | 593,268.01 | 615,911.02 | 590,641.99 | 612,326.99 | 121,875.39 | 5,128,240 |
| 2025-09-17 | 599,500.00 | 606,678.01 | 597,978.01 | 603,340.00 | 120,086.65 | 1,446,770 |
| 2025-09-16 | 593,031.02 | 595,100.00 | 586,751.02 | 588,540.00 | 117,140.91 | 1,496,535 |
| 2025-09-15 | 586,538.98 | 590,993.98 | 582,998.98 | 589,218.98 | 117,276.05 | 1,311,885 |
| 2025-09-12 | 590,100.00 | 592,718.98 | 585,096.02 | 587,346.02 | 116,903.26 | 1,318,025 |
| 2025-09-11 | 579,900.00 | 588,341.99 | 574,715.00 | 584,976.99 | 116,431.74 | 1,162,210 |
| 2025-09-10 | 586,656.99 | 591,358.01 | 579,076.02 | 579,936.99 | 115,428.60 | 1,257,180 |
| 2025-09-09 | 575,391.02 | 583,445.00 | 574,661.99 | 582,171.99 | 115,873.44 | 1,868,790 |
| 2025-09-08 | 580,500.00 | 582,626.02 | 571,206.02 | 573,700.00 | 114,187.21 | 1,619,920 |
| 2025-09-05 | 573,100.00 | 579,473.98 | 571,111.02 | 572,415.00 | 113,931.45 | 1,315,775 |
| 2025-09-04 | 565,600.00 | 569,950.00 | 562,818.98 | 565,063.01 | 112,468.13 | 1,897,560 |
| 2025-09-03 | 567,400.00 | 570,300.00 | 562,056.02 | 566,000.00 | 112,654.63 | 1,450,835 |
| 2025-09-02 | 573,931.99 | 574,178.98 | 560,518.01 | 565,415.00 | 112,538.19 | 1,626,320 |
| 2025-09-01 | 588,263.01 | 588,263.01 | 573,018.01 | 573,018.01 | 114,051.47 | 1,109,165 |
| 2025-08-29 | 580,500.00 | 583,955.00 | 576,800.00 | 580,866.99 | 115,613.70 | 1,458,735 |
| 2025-08-28 | 580,620.00 | 582,990.00 | 576,026.99 | 578,260.00 | 115,094.82 | 1,248,930 |
| 2025-08-27 | 586,400.00 | 586,400.00 | 576,358.01 | 579,488.98 | 115,339.43 | 1,549,355 |
| 2025-08-26 | 588,466.02 | 592,738.98 | 585,011.99 | 591,331.99 | 117,696.62 | 5,901,365 |
| 2025-08-25 | 589,860.00 | 595,900.00 | 585,673.98 | 593,311.02 | 118,090.52 | 1,588,625 |
| 2025-08-22 | 570,300.00 | 582,811.99 | 568,903.98 | 581,191.99 | 115,678.39 | 1,942,130 |
| 2025-08-21 | 576,500.00 | 577,586.02 | 567,000.00 | 567,188.98 | 112,891.28 | 1,445,045 |
| 2025-08-20 | 579,998.98 | 582,491.02 | 569,765.00 | 573,401.02 | 114,127.70 | 1,298,205 |
| 2025-08-19 | 584,200.00 | 585,698.98 | 578,453.98 | 578,683.01 | 115,179.01 | 1,238,350 |
| 2025-08-18 | 579,021.99 | 586,803.01 | 577,826.99 | 580,716.02 | 115,583.65 | 1,184,190 |
| 2025-08-15 | 582,881.02 | 590,998.98 | 582,881.02 | 583,030.00 | 116,044.22 | 1,663,380 |
| 2025-08-14 | 583,100.00 | 588,926.02 | 579,623.01 | 580,976.02 | 115,635.40 | 1,350,370 |
| 2025-08-13 | 576,555.00 | 592,000.00 | 575,998.01 | 585,466.02 | 116,529.08 | 2,074,170 |
| 2025-08-12 | 560,950.00 | 569,200.00 | 555,476.02 | 561,633.01 | 111,785.44 | 1,086,955 |
| 2025-08-11 | 559,821.99 | 563,450.00 | 555,423.01 | 558,446.99 | 111,151.30 | 942,590 |
| 2025-08-08 | 555,708.01 | 561,000.00 | 554,863.98 | 559,821.99 | 111,424.98 | 1,114,435 |
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.