Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 412,400.00 | 417,600.00 | 408,400.00 | 414,033.01 | 82,176.24 | 2,254,995 |
| 2024-11-13 | 410,000.00 | 421,341.99 | 402,321.02 | 409,395.00 | 81,255.70 | 2,499,705 |
| 2024-11-12 | 409,498.98 | 414,851.99 | 404,356.02 | 411,376.02 | 81,648.89 | 1,514,520 |
| 2024-11-11 | 405,000.00 | 414,473.01 | 402,561.02 | 410,343.98 | 81,444.05 | 1,735,760 |
| 2024-11-08 | 410,400.00 | 416,361.02 | 405,501.99 | 408,323.01 | 81,042.93 | 1,478,780 |
| 2024-11-07 | 417,100.00 | 424,840.00 | 413,001.99 | 414,328.01 | 82,234.79 | 2,131,365 |
| 2024-11-06 | 420,150.00 | 425,153.98 | 407,600.00 | 415,218.98 | 82,411.63 | 2,168,210 |
| 2024-11-05 | 421,400.00 | 424,895.00 | 419,100.00 | 423,446.02 | 84,044.51 | 1,921,065 |
| 2024-11-04 | 423,420.00 | 423,420.00 | 415,846.02 | 418,000.00 | 82,963.60 | 2,047,060 |
| 2024-11-01 | 422,851.02 | 426,000.00 | 420,153.98 | 421,631.02 | 83,684.27 | 1,740,920 |
| 2024-10-31 | 413,550.00 | 421,988.01 | 413,236.99 | 414,416.99 | 82,252.45 | 2,588,670 |
| 2024-10-30 | 425,000.00 | 428,101.99 | 417,396.99 | 421,646.99 | 83,687.45 | 2,187,070 |
| 2024-10-29 | 421,800.00 | 431,898.98 | 421,286.99 | 430,141.99 | 85,373.51 | 1,773,635 |
| 2024-10-28 | 419,501.02 | 424,986.02 | 419,103.98 | 423,823.98 | 84,119.53 | 1,761,265 |
| 2024-10-25 | 413,158.98 | 424,301.02 | 413,158.98 | 422,141.99 | 83,785.69 | 1,364,120 |
| 2024-10-24 | 414,900.00 | 417,663.98 | 412,415.00 | 412,810.00 | 81,933.50 | 1,065,075 |
| 2024-10-23 | 421,120.00 | 421,120.00 | 413,726.99 | 417,681.02 | 82,900.29 | 1,318,330 |
| 2024-10-22 | 413,260.00 | 416,518.98 | 408,181.99 | 416,518.98 | 82,669.65 | 2,120,505 |
| 2024-10-21 | 415,998.98 | 419,600.00 | 412,330.00 | 414,181.02 | 82,205.62 | 1,590,940 |
| 2024-10-18 | 421,100.00 | 424,496.99 | 418,926.99 | 418,926.99 | 83,147.59 | 2,617,595 |
| 2024-10-17 | 411,588.01 | 414,420.00 | 408,543.01 | 408,543.01 | 81,086.60 | 1,252,315 |
| 2024-10-16 | 411,700.00 | 415,828.01 | 406,611.99 | 412,991.99 | 81,969.62 | 2,109,535 |
| 2024-10-15 | 411,800.00 | 413,968.98 | 407,618.01 | 410,000.00 | 81,375.78 | 2,629,980 |
| 2024-10-14 | 418,795.00 | 427,861.99 | 418,795.00 | 424,906.02 | 84,334.29 | 1,752,745 |
| 2024-10-11 | 421,000.00 | 422,031.99 | 418,125.00 | 419,920.00 | 83,344.68 | 2,094,320 |
| 2024-10-10 | 430,000.00 | 431,800.00 | 421,080.00 | 422,065.00 | 83,770.41 | 2,127,905 |
| 2024-10-09 | 420,000.00 | 428,351.02 | 418,436.99 | 427,796.99 | 84,908.08 | 2,257,790 |
| 2024-10-08 | 424,700.00 | 428,190.00 | 414,000.00 | 427,150.00 | 84,779.67 | 4,020,090 |
| 2024-10-07 | 432,061.99 | 445,430.00 | 432,061.99 | 442,000.00 | 87,727.06 | 2,666,045 |
| 2024-10-04 | 441,400.00 | 445,638.98 | 432,955.00 | 433,091.99 | 85,959.02 | 2,188,830 |
| 2024-10-03 | 440,000.00 | 441,990.00 | 431,500.00 | 437,193.01 | 86,772.98 | 2,498,565 |
| 2024-10-02 | 445,000.00 | 447,000.00 | 437,793.98 | 438,333.98 | 86,999.44 | 2,790,900 |
| 2024-10-01 | 417,998.98 | 428,800.00 | 416,268.01 | 423,718.01 | 84,098.50 | 3,008,325 |
| 2024-09-30 | 426,900.00 | 427,151.02 | 419,490.00 | 419,490.00 | 83,259.33 | 3,592,120 |
| 2024-09-27 | 415,500.00 | 422,933.01 | 414,631.99 | 421,983.01 | 83,754.14 | 2,989,780 |
| 2024-09-26 | 402,750.00 | 420,550.00 | 402,750.00 | 417,480.00 | 82,860.39 | 3,836,705 |
| 2024-09-25 | 380,100.00 | 392,543.98 | 380,000.00 | 391,376.99 | 77,679.53 | 4,446,510 |
| 2024-09-23 | 365,900.00 | 369,900.00 | 361,381.02 | 368,106.02 | 73,060.77 | 1,907,015 |
| 2024-09-20 | 366,900.00 | 370,000.00 | 359,631.02 | 367,896.99 | 73,019.28 | 9,512,000 |
| 2024-09-19 | 360,000.00 | 367,718.01 | 357,000.00 | 367,446.99 | 72,929.96 | 5,572,800 |
| 2024-09-18 | 354,718.01 | 356,326.99 | 349,720.00 | 352,500.00 | 69,963.32 | 1,440,545 |
| 2024-09-17 | 348,771.99 | 356,253.98 | 348,771.99 | 353,781.99 | 70,217.77 | 1,601,015 |
| 2024-09-16 | 352,956.02 | 352,956.02 | 346,638.98 | 347,800.00 | 69,030.48 | 1,698,260 |
| 2024-09-13 | 351,800.00 | 352,741.99 | 347,741.02 | 350,898.01 | 69,645.36 | 2,041,490 |
| 2024-09-12 | 357,300.00 | 357,300.00 | 350,733.01 | 351,300.00 | 69,725.15 | 1,738,715 |
| 2024-09-11 | 355,200.00 | 357,856.99 | 350,595.00 | 352,286.02 | 69,920.85 | 1,498,240 |
| 2024-09-10 | 354,173.01 | 357,481.02 | 352,285.00 | 353,081.02 | 70,078.64 | 1,359,890 |
| 2024-09-09 | 354,076.99 | 357,466.02 | 352,505.00 | 354,928.01 | 70,445.23 | 1,203,580 |
| 2024-09-06 | 363,611.99 | 363,611.99 | 353,611.99 | 353,611.99 | 70,184.03 | 1,753,040 |
| 2024-09-05 | 360,376.02 | 364,698.98 | 358,101.99 | 364,148.98 | 72,275.38 | 2,058,635 |
| 2024-09-04 | 360,958.01 | 367,000.00 | 358,050.00 | 360,000.00 | 71,451.90 | 2,367,275 |
| 2024-09-03 | 364,326.02 | 368,031.02 | 363,268.98 | 364,225.00 | 72,290.47 | 1,216,020 |
| 2024-09-02 | 366,100.00 | 367,945.00 | 363,766.99 | 364,326.02 | 72,310.52 | 1,049,870 |
| 2024-08-30 | 362,716.02 | 369,305.00 | 362,716.02 | 367,775.00 | 72,995.07 | 3,638,825 |
| 2024-08-29 | 361,118.01 | 362,903.98 | 356,718.01 | 359,356.02 | 71,324.09 | 1,205,440 |
| 2024-08-28 | 361,000.00 | 366,636.02 | 358,870.00 | 359,678.01 | 71,388.00 | 1,528,540 |
| 2024-08-27 | 362,300.00 | 366,483.01 | 362,268.98 | 364,413.98 | 72,327.98 | 1,386,195 |
| 2024-08-26 | 372,111.02 | 372,896.02 | 360,171.99 | 362,346.02 | 71,917.53 | 1,649,615 |
| 2024-08-23 | 369,508.01 | 372,700.00 | 367,200.00 | 370,000.00 | 73,436.68 | 1,276,475 |
| 2024-08-22 | 369,000.00 | 374,816.02 | 368,546.02 | 369,365.00 | 73,310.65 | 938,905 |
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.