Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 422,200.00 | 428,188.01 | 419,565.00 | 422,081.02 | 84,009.51 | 2,074,915 |
| 2025-02-11 | 410,750.00 | 414,500.00 | 407,233.01 | 414,500.00 | 82,500.61 | 1,681,635 |
| 2025-02-10 | 414,000.00 | 417,028.01 | 412,641.02 | 413,995.00 | 82,400.09 | 1,591,685 |
| 2025-02-07 | 407,550.00 | 411,748.01 | 405,531.99 | 409,566.02 | 81,518.56 | 1,764,970 |
| 2025-02-06 | 399,000.00 | 406,423.01 | 399,000.00 | 402,821.99 | 80,176.26 | 1,522,635 |
| 2025-02-05 | 399,606.02 | 401,498.98 | 396,183.98 | 400,651.99 | 79,744.35 | 2,152,410 |
| 2025-02-04 | 401,850.00 | 404,308.01 | 396,915.00 | 400,656.99 | 79,745.34 | 2,421,010 |
| 2025-02-03 | 382,100.00 | 392,400.00 | 382,096.99 | 390,171.02 | 77,658.25 | 1,627,275 |
| 2025-01-31 | 393,500.00 | 400,776.99 | 392,911.02 | 394,761.02 | 78,571.83 | 1,932,045 |
| 2025-01-30 | 393,850.00 | 393,850.00 | 386,380.00 | 390,276.02 | 77,679.15 | 1,042,075 |
| 2025-01-29 | 390,011.02 | 395,000.00 | 390,011.02 | 392,300.00 | 78,082.00 | 1,611,030 |
| 2025-01-28 | 387,400.00 | 389,825.00 | 384,561.99 | 386,796.02 | 76,986.50 | 2,303,920 |
| 2025-01-27 | 379,100.00 | 383,776.99 | 377,216.99 | 383,348.98 | 76,300.42 | 2,022,460 |
| 2025-01-24 | 375,800.00 | 379,301.02 | 374,100.00 | 375,971.99 | 74,832.13 | 1,434,695 |
| 2025-01-23 | 370,500.00 | 373,405.00 | 368,545.00 | 369,995.00 | 73,642.49 | 1,389,780 |
| 2025-01-22 | 368,000.00 | 374,605.00 | 366,513.98 | 370,916.02 | 73,825.81 | 1,756,365 |
| 2025-01-21 | 375,101.02 | 376,098.98 | 370,053.01 | 371,161.99 | 73,874.76 | 1,941,215 |
| 2025-01-20 | 375,553.98 | 378,931.99 | 373,843.98 | 376,630.00 | 74,963.10 | 2,296,360 |
| 2025-01-17 | 365,020.00 | 370,000.00 | 355,998.98 | 369,200.00 | 73,484.26 | 1,408,575 |
| 2025-01-16 | 368,000.00 | 373,470.00 | 363,398.01 | 365,100.00 | 72,668.21 | 1,769,250 |
| 2025-01-15 | 363,500.00 | 372,006.99 | 362,003.01 | 368,148.01 | 73,274.87 | 2,620,615 |
| 2025-01-14 | 363,600.00 | 366,475.00 | 357,961.02 | 359,723.01 | 71,597.99 | 3,027,880 |
| 2025-01-13 | 365,486.99 | 365,486.99 | 354,066.02 | 356,393.01 | 70,935.20 | 3,615,540 |
| 2025-01-10 | 368,000.00 | 373,481.02 | 363,768.01 | 365,291.99 | 72,706.42 | 2,411,905 |
| 2025-01-09 | 369,998.98 | 375,498.98 | 367,883.01 | 369,378.01 | 73,519.69 | 3,729,180 |
| 2025-01-08 | 371,400.00 | 374,800.00 | 365,036.99 | 365,036.99 | 72,655.67 | 5,648,320 |
| 2025-01-07 | 392,500.00 | 392,500.00 | 374,003.98 | 374,003.98 | 74,440.42 | 6,907,090 |
| 2025-01-06 | 412,400.00 | 419,355.00 | 411,166.99 | 416,003.98 | 82,799.95 | 1,143,045 |
| 2025-01-03 | 411,318.01 | 416,328.98 | 407,463.01 | 414,206.99 | 82,442.29 | 907,755 |
| 2025-01-02 | 414,881.99 | 417,638.98 | 409,500.00 | 411,318.01 | 81,867.27 | 1,030,580 |
| 2024-12-31 | 415,085.00 | 421,000.00 | 414,151.02 | 417,321.99 | 83,062.29 | 877,330 |
| 2024-12-30 | 424,801.02 | 426,468.01 | 414,256.02 | 415,085.00 | 82,617.04 | 1,466,275 |
| 2024-12-27 | 428,661.02 | 430,046.99 | 424,393.98 | 424,710.00 | 84,532.77 | 1,050,480 |
| 2024-12-24 | 427,500.00 | 431,405.00 | 427,046.99 | 427,500.00 | 85,088.08 | 367,005 |
| 2024-12-23 | 423,193.98 | 429,540.00 | 422,018.01 | 429,106.02 | 85,407.74 | 1,962,180 |
| 2024-12-20 | 437,300.00 | 443,310.00 | 422,000.00 | 422,000.00 | 83,993.38 | 11,346,270 |
| 2024-12-19 | 443,333.01 | 449,356.02 | 432,310.00 | 433,100.00 | 86,202.68 | 7,269,035 |
| 2024-12-18 | 444,655.00 | 448,740.00 | 435,781.99 | 437,390.00 | 87,056.55 | 2,597,945 |
| 2024-12-17 | 440,000.00 | 447,400.00 | 439,515.00 | 444,556.99 | 88,483.04 | 2,471,985 |
| 2024-12-13 | 432,000.00 | 451,570.00 | 431,593.98 | 444,298.01 | 88,431.50 | 1,929,145 |
| 2024-12-12 | 441,550.00 | 445,000.00 | 436,466.99 | 437,558.98 | 87,090.19 | 2,390,885 |
| 2024-12-11 | 433,018.01 | 440,106.99 | 432,501.99 | 436,061.02 | 86,792.03 | 1,463,245 |
| 2024-12-10 | 436,888.01 | 439,261.02 | 432,553.98 | 436,950.00 | 86,968.98 | 1,646,395 |
| 2024-12-09 | 443,998.98 | 448,501.02 | 436,503.98 | 443,023.01 | 88,177.73 | 2,378,610 |
| 2024-12-06 | 444,500.00 | 444,500.00 | 437,836.02 | 441,216.02 | 87,818.07 | 3,300,100 |
| 2024-12-05 | 431,996.99 | 442,995.00 | 431,366.99 | 439,000.00 | 87,377.00 | 1,853,245 |
| 2024-12-04 | 428,100.00 | 432,960.00 | 428,100.00 | 431,058.98 | 85,796.45 | 1,546,650 |
| 2024-12-03 | 431,888.01 | 435,788.98 | 426,513.01 | 429,098.98 | 85,166.50 | 2,503,700 |
| 2024-12-02 | 409,100.00 | 431,441.99 | 409,011.99 | 426,998.98 | 84,749.70 | 2,717,535 |
| 2024-11-29 | 403,600.00 | 410,500.00 | 401,203.98 | 406,800.00 | 80,740.65 | 2,257,785 |
| 2024-11-28 | 412,671.02 | 414,348.01 | 407,650.00 | 407,650.00 | 80,909.36 | 1,211,350 |
| 2024-11-27 | 413,868.98 | 417,500.00 | 410,293.01 | 412,671.02 | 81,905.92 | 1,564,675 |
| 2024-11-26 | 405,880.00 | 414,026.99 | 404,100.00 | 412,000.00 | 81,772.73 | 943,135 |
| 2024-11-25 | 400,001.02 | 409,765.00 | 399,001.02 | 408,800.00 | 81,137.61 | 7,669,125 |
| 2024-11-22 | 406,000.00 | 409,200.00 | 400,100.00 | 405,870.00 | 80,556.07 | 1,339,705 |
| 2024-11-21 | 411,000.00 | 414,988.98 | 408,671.99 | 409,531.99 | 81,282.89 | 1,790,275 |
| 2024-11-20 | 414,698.01 | 417,995.00 | 410,250.00 | 411,000.00 | 81,574.26 | 2,192,980 |
| 2024-11-19 | 414,000.00 | 416,000.00 | 409,298.01 | 410,811.02 | 81,536.75 | 1,786,145 |
| 2024-11-18 | 417,000.00 | 423,318.01 | 411,743.98 | 413,778.01 | 82,125.63 | 2,058,395 |
| 2024-11-15 | 413,898.98 | 416,500.00 | 410,218.98 | 410,811.02 | 81,536.75 | 1,372,970 |
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.