Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 558,750.00 | 568,538.01 | 558,188.98 | 561,328.98 | 111,724.93 | 1,471,400 |
| 2025-08-06 | 561,096.99 | 569,318.01 | 560,015.00 | 561,161.02 | 111,691.49 | 1,430,890 |
| 2025-08-05 | 563,793.98 | 563,793.98 | 552,795.00 | 557,931.99 | 111,048.80 | 1,926,290 |
| 2025-08-04 | 555,000.00 | 561,760.00 | 551,010.00 | 557,441.99 | 110,951.27 | 1,970,655 |
| 2025-08-01 | 558,111.02 | 562,000.00 | 542,380.00 | 542,886.99 | 108,054.30 | 2,438,575 |
| 2025-07-31 | 567,790.00 | 571,585.00 | 559,805.00 | 564,541.99 | 112,364.43 | 1,963,000 |
| 2025-07-30 | 572,498.01 | 573,990.00 | 564,758.01 | 566,730.00 | 112,799.93 | 1,194,715 |
| 2025-07-29 | 574,395.00 | 581,796.99 | 573,050.00 | 575,000.00 | 114,445.96 | 885,300 |
| 2025-07-28 | 584,700.00 | 587,441.02 | 574,266.99 | 575,110.00 | 114,467.85 | 1,162,510 |
| 2025-07-25 | 584,950.00 | 586,986.02 | 579,221.99 | 581,690.00 | 115,777.51 | 1,604,635 |
| 2025-07-24 | 590,258.98 | 598,000.00 | 589,580.00 | 590,663.01 | 117,563.47 | 2,055,295 |
| 2025-07-23 | 580,000.00 | 592,726.02 | 578,006.99 | 590,030.00 | 117,437.47 | 2,352,115 |
| 2025-07-22 | 564,300.00 | 566,538.01 | 559,098.01 | 560,500.00 | 111,559.93 | 890,960 |
| 2025-07-21 | 559,000.00 | 564,406.99 | 557,295.00 | 564,198.01 | 112,295.97 | 914,925 |
| 2025-07-18 | 551,473.01 | 561,446.99 | 551,473.01 | 558,311.02 | 111,124.24 | 1,145,445 |
| 2025-07-17 | 553,011.02 | 555,473.98 | 548,933.98 | 550,428.98 | 109,555.43 | 1,331,315 |
| 2025-07-16 | 556,276.02 | 561,915.00 | 548,986.99 | 548,986.99 | 109,268.42 | 1,491,150 |
| 2025-07-15 | 549,000.00 | 558,203.98 | 548,006.02 | 554,538.01 | 110,373.27 | 1,438,855 |
| 2025-07-14 | 551,091.99 | 555,976.99 | 539,163.01 | 542,098.98 | 107,897.46 | 1,626,645 |
| 2025-07-11 | 550,500.00 | 553,701.02 | 545,833.01 | 550,600.00 | 109,589.47 | 1,645,535 |
| 2025-07-10 | 546,111.02 | 552,136.02 | 545,551.02 | 545,551.02 | 108,584.54 | 1,111,490 |
| 2025-07-09 | 546,700.00 | 556,693.98 | 545,866.99 | 546,846.99 | 108,842.48 | 1,346,305 |
| 2025-07-08 | 541,838.98 | 554,908.01 | 541,838.98 | 552,661.99 | 109,999.88 | 1,372,155 |
| 2025-07-07 | 538,268.01 | 546,951.99 | 535,861.99 | 545,623.98 | 108,599.06 | 1,290,415 |
| 2025-07-04 | 539,368.98 | 539,368.98 | 534,515.00 | 535,926.99 | 106,669.00 | 973,880 |
| 2025-07-03 | 538,500.00 | 545,343.01 | 537,166.02 | 538,293.98 | 107,140.12 | 1,143,140 |
| 2025-07-02 | 547,776.99 | 549,950.00 | 538,376.02 | 541,901.99 | 107,858.25 | 1,690,435 |
| 2025-07-01 | 556,068.01 | 556,356.02 | 546,301.99 | 547,088.01 | 108,890.45 | 1,558,270 |
| 2025-06-30 | 551,720.00 | 555,473.01 | 545,730.00 | 551,538.01 | 109,776.17 | 1,649,135 |
| 2025-06-27 | 549,618.01 | 554,250.00 | 546,050.00 | 550,666.02 | 109,602.61 | 1,891,810 |
| 2025-06-26 | 550,823.01 | 559,500.00 | 548,766.02 | 551,558.01 | 109,780.15 | 2,431,535 |
| 2025-06-25 | 552,065.00 | 559,391.02 | 549,998.98 | 550,808.98 | 109,631.06 | 2,184,040 |
| 2025-06-24 | 549,950.00 | 555,628.98 | 544,798.98 | 551,090.00 | 109,687.00 | 3,736,990 |
| 2025-06-23 | 526,500.00 | 544,921.02 | 522,265.00 | 540,716.02 | 107,622.19 | 2,468,890 |
| 2025-06-20 | 521,155.00 | 532,713.01 | 521,155.00 | 523,540.00 | 104,203.54 | 6,764,920 |
| 2025-06-19 | 526,350.00 | 529,968.98 | 517,500.00 | 522,808.98 | 104,058.04 | 5,616,600 |
| 2025-06-18 | 527,346.99 | 538,681.99 | 525,500.00 | 534,458.01 | 106,376.62 | 2,448,500 |
| 2025-06-17 | 536,001.02 | 539,450.00 | 526,985.00 | 533,043.01 | 106,094.99 | 2,621,785 |
| 2025-06-13 | 537,000.00 | 538,950.00 | 531,250.00 | 531,250.00 | 105,738.11 | 2,781,230 |
| 2025-06-12 | 540,618.01 | 547,635.00 | 536,378.98 | 543,703.01 | 108,216.71 | 2,074,100 |
| 2025-06-11 | 542,383.98 | 549,066.02 | 542,383.98 | 543,576.99 | 108,191.63 | 1,218,775 |
| 2025-06-10 | 542,948.98 | 544,105.00 | 538,176.02 | 541,378.01 | 107,753.95 | 1,514,355 |
| 2025-06-09 | 538,000.00 | 546,378.01 | 536,800.00 | 543,180.00 | 108,112.62 | 1,386,730 |
| 2025-06-06 | 543,898.01 | 543,898.01 | 534,833.98 | 535,838.98 | 106,651.49 | 1,055,375 |
| 2025-06-05 | 534,500.00 | 545,680.00 | 533,426.99 | 541,883.01 | 107,854.47 | 2,011,040 |
| 2025-06-04 | 523,221.99 | 538,443.01 | 522,345.00 | 535,173.98 | 106,519.13 | 1,453,320 |
| 2025-06-03 | 521,073.98 | 522,385.00 | 513,126.02 | 519,651.99 | 103,429.69 | 1,044,170 |
| 2025-06-02 | 515,000.00 | 519,950.00 | 511,693.01 | 517,361.99 | 102,973.89 | 1,306,040 |
| 2025-05-30 | 514,500.00 | 519,958.01 | 513,051.99 | 516,383.98 | 102,779.23 | 6,700,900 |
| 2025-05-29 | 522,500.00 | 526,973.01 | 519,046.02 | 524,646.99 | 104,423.87 | 2,376,500 |
| 2025-05-28 | 518,898.01 | 523,796.99 | 515,000.00 | 517,893.98 | 103,079.78 | 1,960,990 |
| 2025-05-27 | 513,981.99 | 528,196.02 | 513,981.99 | 523,950.00 | 104,285.15 | 1,582,650 |
| 2025-05-26 | 514,986.99 | 522,430.00 | 514,986.99 | 517,846.99 | 103,070.43 | 893,400 |
| 2025-05-23 | 522,618.01 | 526,003.98 | 508,063.98 | 515,338.98 | 102,571.24 | 1,470,765 |
| 2025-05-22 | 523,463.01 | 528,631.02 | 520,361.99 | 525,000.00 | 104,494.13 | 1,867,685 |
| 2025-05-21 | 521,000.00 | 530,990.00 | 520,090.00 | 525,173.98 | 104,528.76 | 1,366,440 |
| 2025-05-20 | 525,025.00 | 529,500.00 | 519,483.01 | 521,498.98 | 103,797.30 | 1,766,290 |
| 2025-05-19 | 530,978.01 | 532,321.02 | 520,691.99 | 527,000.00 | 104,892.21 | 2,055,060 |
| 2025-05-16 | 526,000.00 | 535,045.00 | 522,000.00 | 533,226.02 | 106,131.41 | 1,405,365 |
| 2025-05-15 | 539,600.00 | 539,798.98 | 527,543.01 | 531,008.98 | 105,690.14 | 2,624,615 |
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.