Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 540,000.00 | 552,200.00 | 532,410.00 | 544,000.00 | 108,275.83 | 3,302,210 |
| 2025-05-13 | 522,990.00 | 534,915.00 | 521,616.99 | 533,721.99 | 106,230.13 | 2,874,360 |
| 2025-05-12 | 518,350.00 | 531,000.00 | 517,000.00 | 529,286.02 | 105,347.21 | 3,513,335 |
| 2025-05-09 | 499,100.00 | 509,000.00 | 499,000.00 | 508,553.98 | 101,220.78 | 1,992,195 |
| 2025-05-08 | 502,111.02 | 506,568.01 | 498,163.01 | 498,163.01 | 99,152.59 | 1,249,660 |
| 2025-05-07 | 505,950.00 | 507,910.00 | 494,008.98 | 496,300.00 | 98,781.79 | 2,155,690 |
| 2025-05-06 | 505,800.00 | 507,910.00 | 492,550.00 | 507,910.00 | 101,092.60 | 1,332,000 |
| 2025-05-05 | 507,000.00 | 509,673.98 | 499,723.01 | 500,950.00 | 99,707.31 | 1,952,045 |
| 2025-05-02 | 496,000.00 | 509,313.98 | 495,561.99 | 507,566.99 | 101,024.33 | 1,542,150 |
| 2025-04-30 | 484,103.01 | 493,766.02 | 483,730.00 | 489,228.98 | 97,374.40 | 1,688,320 |
| 2025-04-29 | 481,800.00 | 487,500.00 | 478,600.00 | 483,500.00 | 96,234.12 | 1,670,970 |
| 2025-04-25 | 482,225.00 | 493,458.98 | 482,225.00 | 489,908.01 | 97,509.55 | 2,618,715 |
| 2025-04-24 | 469,500.00 | 479,466.99 | 466,875.00 | 478,210.00 | 95,181.22 | 1,745,500 |
| 2025-04-23 | 465,120.00 | 480,106.99 | 465,120.00 | 477,315.00 | 95,003.08 | 2,508,295 |
| 2025-04-22 | 455,750.00 | 457,500.00 | 450,900.00 | 456,411.02 | 90,842.43 | 1,634,935 |
| 2025-04-17 | 450,500.00 | 454,900.00 | 447,206.99 | 450,900.00 | 89,745.53 | 2,120,040 |
| 2025-04-16 | 442,821.02 | 450,933.98 | 437,093.98 | 446,085.00 | 88,787.17 | 1,831,125 |
| 2025-04-15 | 448,310.00 | 452,313.98 | 441,858.01 | 448,920.00 | 89,351.44 | 1,657,840 |
| 2025-04-14 | 439,498.98 | 449,511.02 | 436,150.00 | 449,213.98 | 89,409.96 | 2,138,780 |
| 2025-04-11 | 432,300.00 | 437,855.00 | 419,275.00 | 428,730.00 | 85,332.90 | 2,388,945 |
| 2025-04-10 | 434,053.01 | 440,000.00 | 429,706.99 | 433,303.98 | 86,243.29 | 2,375,370 |
| 2025-04-09 | 418,500.00 | 433,840.00 | 413,163.01 | 424,666.02 | 84,524.01 | 3,845,915 |
| 2025-04-08 | 426,000.00 | 439,046.99 | 420,100.00 | 432,286.02 | 86,040.67 | 4,715,450 |
| 2025-04-07 | 399,766.02 | 439,733.98 | 398,215.00 | 431,600.00 | 85,904.13 | 3,662,690 |
| 2025-04-04 | 464,181.02 | 464,181.02 | 430,006.02 | 441,536.02 | 87,881.76 | 3,478,620 |
| 2025-04-03 | 464,100.00 | 468,461.99 | 452,000.00 | 462,320.00 | 92,018.53 | 4,056,545 |
| 2025-04-02 | 461,498.98 | 468,523.01 | 460,616.02 | 468,523.01 | 93,253.15 | 1,509,700 |
| 2025-04-01 | 460,606.99 | 466,161.02 | 455,271.99 | 460,443.98 | 91,645.13 | 2,275,215 |
| 2025-03-31 | 455,000.00 | 458,020.00 | 449,401.99 | 451,800.00 | 89,924.67 | 3,601,025 |
| 2025-03-28 | 472,618.01 | 472,618.01 | 460,133.01 | 460,133.01 | 91,583.24 | 1,652,910 |
| 2025-03-27 | 466,500.00 | 472,678.98 | 462,256.02 | 472,678.98 | 94,080.35 | 2,142,305 |
| 2025-03-26 | 465,701.02 | 471,296.99 | 464,723.98 | 464,723.98 | 92,497.01 | 2,058,930 |
| 2025-03-25 | 463,600.00 | 466,828.01 | 457,691.99 | 463,748.01 | 92,302.76 | 1,536,155 |
| 2025-03-24 | 464,700.00 | 471,118.98 | 463,000.00 | 467,696.02 | 93,088.55 | 2,260,535 |
| 2025-03-20 | 476,198.98 | 476,800.00 | 462,000.00 | 463,908.01 | 92,334.60 | 11,855,570 |
| 2025-03-19 | 485,043.98 | 498,175.00 | 481,100.00 | 488,625.00 | 97,254.18 | 2,980,645 |
| 2025-03-18 | 481,650.00 | 492,051.02 | 480,005.00 | 481,200.00 | 95,776.34 | 2,674,125 |
| 2025-03-17 | 467,608.01 | 475,613.98 | 467,031.02 | 473,086.02 | 94,161.36 | 2,260,850 |
| 2025-03-14 | 477,000.00 | 479,895.00 | 468,431.02 | 471,561.02 | 93,857.83 | 1,869,710 |
| 2025-03-13 | 460,000.00 | 468,541.99 | 458,360.00 | 464,128.01 | 92,378.39 | 1,737,855 |
| 2025-03-12 | 459,998.01 | 471,071.99 | 457,650.00 | 466,106.02 | 92,772.08 | 1,919,515 |
| 2025-03-11 | 461,621.02 | 469,893.01 | 460,800.00 | 463,106.99 | 92,175.17 | 2,324,535 |
| 2025-03-10 | 472,740.00 | 473,815.00 | 461,566.99 | 461,566.99 | 91,868.65 | 2,958,265 |
| 2025-03-07 | 487,288.01 | 487,288.01 | 475,118.98 | 482,373.98 | 96,010.00 | 3,277,140 |
| 2025-03-06 | 490,000.00 | 498,511.99 | 485,338.01 | 492,588.01 | 98,042.97 | 4,177,665 |
| 2025-03-05 | 465,338.01 | 474,268.98 | 465,338.01 | 467,476.99 | 93,044.96 | 2,112,870 |
| 2025-03-04 | 457,050.00 | 460,000.00 | 449,065.00 | 455,208.01 | 90,602.98 | 1,859,945 |
| 2025-03-03 | 447,001.02 | 457,750.00 | 445,000.00 | 452,500.00 | 90,063.99 | 2,074,400 |
| 2025-02-28 | 449,998.98 | 452,545.00 | 443,366.99 | 443,366.99 | 88,246.19 | 4,627,230 |
| 2025-02-27 | 463,863.98 | 467,500.00 | 460,521.99 | 460,521.99 | 91,660.66 | 2,354,685 |
| 2025-02-26 | 466,510.00 | 469,100.00 | 462,078.01 | 463,500.00 | 92,253.39 | 2,609,895 |
| 2025-02-25 | 451,001.02 | 459,931.02 | 447,040.00 | 455,433.01 | 90,647.77 | 2,910,550 |
| 2025-02-24 | 486,510.00 | 486,510.00 | 455,498.01 | 455,878.01 | 90,736.34 | 3,657,050 |
| 2025-02-21 | 493,950.00 | 500,838.01 | 493,201.99 | 493,761.99 | 98,276.63 | 4,801,135 |
| 2025-02-20 | 477,400.00 | 489,100.00 | 472,000.00 | 486,186.02 | 96,768.74 | 4,036,780 |
| 2025-02-19 | 480,000.00 | 485,908.01 | 480,000.00 | 480,908.98 | 95,718.42 | 4,650,995 |
| 2025-02-18 | 475,200.00 | 489,211.99 | 474,601.02 | 485,276.02 | 96,587.61 | 4,999,255 |
| 2025-02-17 | 471,050.00 | 474,996.99 | 465,361.02 | 470,243.98 | 93,595.69 | 2,829,795 |
| 2025-02-14 | 443,193.01 | 460,000.00 | 443,193.01 | 460,000.00 | 91,556.77 | 5,045,825 |
| 2025-02-13 | 428,100.00 | 432,091.02 | 421,750.00 | 429,175.00 | 85,421.47 | 1,976,160 |
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.