Naspers Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 72,424.00 | 72,750.00 | 70,089.00 | 70,089.00 | 70,089.00 | 968,687 |
| 2026-10-16 | 71,400.00 | 72,840.00 | 71,212.00 | 72,065.00 | 72,065.00 | 989,457 |
| 2026-10-15 | 70,800.00 | 71,883.00 | 70,086.00 | 71,883.00 | 71,883.00 | 849,984 |
| 2026-10-14 | 71,220.00 | 72,320.00 | 70,872.00 | 70,872.00 | 70,872.00 | 1,640,270 |
| 2026-10-13 | 71,540.00 | 72,106.00 | 70,337.00 | 71,209.00 | 71,209.00 | 1,282,975 |
| 2026-10-12 | 72,354.00 | 72,765.00 | 71,713.00 | 71,795.00 | 71,795.00 | 1,240,433 |
| 2026-10-09 | 71,600.00 | 72,519.00 | 71,510.00 | 72,169.00 | 72,169.00 | 1,352,221 |
| 2026-10-08 | 70,050.00 | 71,388.00 | 69,512.00 | 70,177.00 | 70,177.00 | 1,948,151 |
| 2026-10-07 | 70,260.00 | 70,891.00 | 69,520.00 | 70,891.00 | 70,891.00 | 1,495,266 |
| 2026-10-06 | 71,036.00 | 71,213.00 | 69,895.00 | 70,787.00 | 70,787.00 | 1,744,427 |
| 2026-10-05 | 69,650.00 | 70,748.00 | 69,005.00 | 70,604.00 | 70,604.00 | 1,405,768 |
| 2026-10-02 | 69,500.00 | 70,419.00 | 69,213.00 | 69,551.00 | 69,551.00 | 1,113,587 |
| 2026-10-01 | 69,935.00 | 71,285.00 | 69,217.00 | 70,030.00 | 70,030.00 | 1,642,912 |
| 2026-09-30 | 71,500.00 | 71,936.00 | 69,819.00 | 70,000.00 | 70,000.00 | 2,424,161 |
| 2026-09-29 | 71,000.00 | 72,787.00 | 70,625.00 | 71,483.00 | 71,483.00 | 1,781,528 |
| 2026-09-28 | 71,116.00 | 73,078.00 | 71,116.00 | 71,839.00 | 71,839.00 | 1,362,814 |
| 2026-09-25 | 70,500.00 | 71,598.00 | 70,227.00 | 70,938.00 | 70,938.00 | 2,180,361 |
| 2026-09-23 | 73,352.00 | 73,352.00 | 71,182.00 | 71,182.00 | 71,182.00 | 2,607,821 |
| 2026-09-22 | 74,099.00 | 75,949.00 | 72,100.00 | 74,859.00 | 74,859.00 | 2,860,792 |
| 2026-09-21 | 72,510.00 | 73,151.00 | 71,515.00 | 71,575.00 | 71,575.00 | 2,709,217 |
| 2026-09-18 | 72,000.00 | 72,147.00 | 70,800.00 | 71,460.00 | 71,460.00 | 4,970,510 |
| 2026-09-17 | 72,490.00 | 73,272.00 | 71,209.00 | 71,670.00 | 71,670.00 | 5,265,367 |
| 2026-09-16 | 74,277.00 | 74,277.00 | 72,655.00 | 72,958.00 | 72,958.00 | 1,844,865 |
| 2026-09-15 | 73,650.00 | 74,500.00 | 72,946.00 | 74,398.00 | 74,398.00 | 1,534,030 |
| 2026-09-14 | 72,978.00 | 73,687.00 | 72,614.00 | 72,863.00 | 72,863.00 | 1,673,037 |
| 2026-09-11 | 73,300.00 | 73,411.00 | 72,132.00 | 72,528.00 | 72,528.00 | 1,340,399 |
| 2026-09-10 | 72,690.00 | 73,712.00 | 71,500.00 | 73,062.00 | 73,062.00 | 1,896,634 |
| 2026-09-09 | 73,500.00 | 73,500.00 | 72,685.00 | 72,900.00 | 72,900.00 | 2,564,253 |
| 2026-09-08 | 74,000.00 | 74,505.00 | 73,566.00 | 73,822.00 | 73,822.00 | 1,735,491 |
| 2026-09-07 | 75,215.00 | 75,613.00 | 74,200.00 | 74,256.00 | 74,256.00 | 651,836 |
| 2026-09-04 | 75,610.00 | 76,690.00 | 75,392.00 | 75,392.00 | 75,392.00 | 909,411 |
| 2026-09-03 | 75,610.00 | 75,941.00 | 74,618.00 | 74,618.00 | 74,618.00 | 1,653,746 |
| 2026-09-02 | 76,200.00 | 76,674.00 | 74,811.00 | 74,879.00 | 74,879.00 | 1,794,619 |
| 2026-09-01 | 77,725.00 | 78,040.00 | 76,320.00 | 76,822.00 | 76,822.00 | 2,040,748 |
| 2026-08-31 | 78,100.00 | 79,824.00 | 78,000.00 | 78,815.00 | 78,815.00 | 3,723,536 |
| 2026-08-28 | 78,001.00 | 78,990.00 | 77,712.00 | 78,939.00 | 78,939.00 | 888,452 |
| 2026-08-27 | 77,338.00 | 78,455.00 | 76,358.00 | 77,249.00 | 77,249.00 | 1,268,743 |
| 2026-08-26 | 76,546.00 | 77,444.00 | 76,546.00 | 76,546.00 | 76,546.00 | 2,122,324 |
| 2026-08-25 | 76,710.00 | 76,948.00 | 75,800.00 | 76,474.00 | 76,474.00 | 2,248,048 |
| 2026-08-24 | 76,700.00 | 76,944.00 | 75,230.00 | 76,413.00 | 76,413.00 | 2,178,414 |
| 2026-08-21 | 78,507.00 | 79,900.00 | 78,476.00 | 78,476.00 | 78,476.00 | 1,832,250 |
| 2026-08-20 | 80,010.00 | 80,572.00 | 78,157.00 | 78,157.00 | 78,157.00 | 1,166,541 |
| 2026-08-19 | 78,500.00 | 79,811.00 | 77,671.00 | 79,572.00 | 79,572.00 | 1,653,111 |
| 2026-08-18 | 78,700.00 | 78,987.00 | 77,925.00 | 77,925.00 | 77,925.00 | 1,594,186 |
| 2026-08-17 | 79,575.00 | 81,600.00 | 78,677.00 | 79,251.00 | 79,251.00 | 1,797,009 |
| 2026-08-14 | 80,000.00 | 80,151.00 | 78,655.00 | 78,670.00 | 78,670.00 | 2,685,022 |
| 2026-08-13 | 81,265.00 | 81,966.00 | 79,300.00 | 79,300.00 | 79,300.00 | 3,033,873 |
| 2026-08-12 | 87,000.00 | 87,063.00 | 80,993.00 | 80,993.00 | 80,993.00 | 2,825,459 |
| 2026-08-11 | 89,803.00 | 89,962.00 | 87,503.00 | 87,503.00 | 87,503.00 | 1,759,815 |
| 2026-08-07 | 88,700.00 | 91,500.00 | 88,390.00 | 91,203.00 | 91,203.00 | 1,874,306 |
| 2026-08-06 | 89,490.00 | 89,490.00 | 87,765.00 | 87,840.00 | 87,840.00 | 1,457,619 |
| 2026-08-05 | 91,500.00 | 91,993.00 | 89,644.00 | 89,700.00 | 89,700.00 | 942,554 |
| 2026-08-04 | 88,500.00 | 91,200.00 | 88,432.00 | 91,200.00 | 91,200.00 | 1,898,695 |
| 2026-08-03 | 88,399.00 | 90,084.00 | 88,029.00 | 89,297.00 | 89,297.00 | 1,055,073 |
| 2026-07-31 | 86,290.00 | 87,217.00 | 85,701.00 | 86,748.00 | 86,748.00 | 1,796,989 |
| 2026-07-30 | 85,395.00 | 85,925.00 | 84,373.00 | 85,691.00 | 85,691.00 | 1,149,100 |
| 2026-07-29 | 84,401.00 | 86,057.00 | 84,401.00 | 85,501.00 | 85,501.00 | 1,282,113 |
| 2026-07-28 | 81,500.00 | 82,917.00 | 81,428.00 | 82,277.00 | 82,277.00 | 929,183 |
| 2026-07-27 | 80,369.00 | 82,480.00 | 80,369.00 | 81,331.00 | 81,331.00 | 1,203,672 |
| 2026-07-24 | 78,888.00 | 79,872.00 | 78,652.00 | 78,960.00 | 78,960.00 | 1,298,792 |
Page 1 of 21 · 1,252 trading daysOlder →
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.