Naspers Limited - NPN.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	579,022	580,716	580,715	586,803	577,827	236,838
August 15, 2025	582,881	583,032	583,032	590,999	582,881	332,676
August 14, 2025	583,100	580,978	580,978	588,926	579,623	270,074
August 13, 2025	576,555	585,465	585,465	592,000	575,998	414,834
August 12, 2025	560,950	561,631	561,631	569,200	555,476	217,391
August 11, 2025	559,822	558,448	558,448	563,450	555,423	188,518
August 08, 2025	555,708	559,824	559,824	561,000	554,864	222,887
August 07, 2025	558,750	561,327	561,327	568,538	558,189	294,280
August 06, 2025	561,097	561,162	561,162	569,318	560,015	286,178
August 05, 2025	564,450	557,932	557,934	564,450	552,795	385,258
August 04, 2025	555,000	557,441	557,441	561,760	551,010	394,131
August 01, 2025	558,111	542,885	542,885	562,000	542,380	487,715
July 31, 2025	567,790	564,539	564,539	571,585	559,805	392,600
July 30, 2025	572,498	566,729	566,729	573,990	564,758	238,943
July 29, 2025	574,395	575,001	575,001	581,797	573,050	177,060
July 28, 2025	584,700	575,111	575,111	587,441	574,267	232,502
July 25, 2025	584,950	581,689	581,689	586,986	579,222	320,927
July 24, 2025	590,259	590,665	590,665	598,000	589,580	411,059
July 23, 2025	580,000	590,032	590,032	592,726	578,007	470,423
July 22, 2025	564,300	560,502	560,502	566,538	559,098	178,192
July 21, 2025	559,000	564,197	564,197	564,407	557,295	182,985
July 18, 2025	550,771	558,312	558,312	561,447	550,771	229,089
July 17, 2025	553,011	550,431	550,431	555,474	548,934	266,263
July 16, 2025	556,276	548,987	548,987	561,915	548,987	298,230
July 15, 2025	549,000	554,536	554,536	558,204	548,006	287,771
July 14, 2025	551,092	542,100	542,100	555,977	539,163	325,329
July 11, 2025	550,500	550,599	550,599	553,701	545,833	329,107
July 10, 2025	546,111	545,551	545,551	552,136	545,551	222,298
July 09, 2025	546,700	546,845	546,845	556,694	545,867	269,261
July 08, 2025	541,700	552,661	552,661	554,908	541,700	274,431
July 07, 2025	538,268	545,625	545,625	546,952	535,862	258,083
July 04, 2025	539,490	535,930	535,930	539,490	534,515	194,776
July 03, 2025	538,500	538,293	538,293	545,343	537,166	228,628
July 02, 2025	547,777	541,903	541,903	549,950	538,376	338,087
July 01, 2025	556,068	547,087	547,087	556,356	546,302	311,654
June 30, 2025	551,720	551,536	551,536	555,473	545,730	329,827
June 27, 2025	549,618	550,665	550,665	554,250	546,050	333,808
June 26, 2025	550,823	551,557	551,557	559,500	548,766	486,307
June 25, 2025	552,065	550,810	550,810	559,391	549,999	436,808
June 24, 2025	549,950	551,092	551,092	555,629	544,799	747,398
June 23, 2025	526,500	540,719	540,719	544,921	522,265	493,778
June 20, 2025	521,155	523,542	523,542	532,713	521,155	1.35M
June 19, 2025	526,350	522,810	522,810	529,969	517,500	1.12M
June 18, 2025	527,347	534,459	534,459	538,682	525,500	489,700
June 17, 2025	536,001	533,041	533,041	539,450	526,985	524,357
June 13, 2025	537,000	531,250	531,251	538,950	531,250	531,050
June 12, 2025	540,618	543,702	543,702	547,635	536,379	414,820
June 11, 2025	541,500	543,576	543,576	549,066	541,500	243,755
June 10, 2025	542,949	541,376	541,376	544,105	538,176	302,871
June 09, 2025	538,000	543,181	543,181	546,378	536,810	277,346
June 06, 2025	543,900	535,839	535,837	543,900	534,841	211,075
June 05, 2025	534,500	541,882	541,882	545,680	533,427	402,208
June 04, 2025	523,222	535,174	535,175	538,443	522,345	290,664
June 03, 2025	521,074	519,651	519,651	522,385	513,126	208,834
June 02, 2025	515,000	517,364	517,364	519,950	511,693	261,208
May 30, 2025	514,500	516,385	516,385	519,958	513,052	1.34M
May 29, 2025	522,500	524,648	524,648	526,973	519,046	475,300
May 28, 2025	518,898	517,895	517,895	523,797	515,000	392,198
May 27, 2025	513,600	523,948	523,948	528,196	513,600	316,530
May 26, 2025	508,555	517,846	517,846	522,430	508,555	178,680

Naspers Limited (NPN.JO) JNB