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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	118,002	118,321	118,319	119,332	116,729	1.76M
October 16, 2025	119,990	118,870	118,870	120,669	118,802	1.89M
October 15, 2025	122,000	120,671	120,671	123,000	120,285	1.85M
October 14, 2025	120,001	120,597	120,597	121,069	119,043	1.64M
October 13, 2025	121,594	121,144	121,147	123,087	121,000	1.5M
October 10, 2025	123,003	123,099	123,099	125,000	122,800	1.37M
October 09, 2025	127,370	125,932	125,932	128,423	125,932	1.56M
October 08, 2025	127,290	127,720	127,720	129,153	126,127	1.35M
October 07, 2025	128,500	127,272	127,272	129,000	127,228	1.57M
October 06, 2025	130,747	128,328	128,329	130,747	127,264	1.49M
October 03, 2025	128,900	130,566	130,566	131,144	127,828	1.51M
October 02, 2025	129,750	127,984	127,984	129,750	127,181	1.07M
October 01, 2025	126,300	126,361	126,361	128,000	122,801	1.82M
September 30, 2025	123,400	125,093.6	125,093.6	126,443	122,920	2.27M
September 29, 2025	123,104.6	123,789.4	123,789.4	124,366.6	122,700	1.21M
September 26, 2025	120,194.4	121,300.4	121,300.4	121,591.4	119,764.6	1.48M
September 25, 2025	118,822.2	120,560.4	120,560.4	121,241.2	118,049.4	2.8M
September 23, 2025	119,640	118,748	118,748	120,897.6	118,748	1.79M
September 22, 2025	121,762.4	120,200.2	120,200.2	121,762.4	118,741.8	2.09M
September 19, 2025	122,400	121,399.4	121,399.4	123,252.6	120,010	3.84M
September 18, 2025	118,653.6	122,465.8	122,465.8	123,182.2	118,128.4	5.13M
September 17, 2025	119,900	120,667.8	120,667.8	121,335.6	119,595.6	1.45M
September 16, 2025	118,606.2	117,708.2	117,708.2	119,020	117,350.2	1.5M
September 15, 2025	117,307.8	117,843.4	117,843.4	118,198.8	116,599.8	1.31M
September 12, 2025	118,020	117,468.8	117,468.8	118,543.8	117,019.2	1.32M
September 11, 2025	115,980	116,995.6	116,995.6	117,668.4	114,943	1.16M
September 10, 2025	117,331.4	115,986.8	115,986.8	118,271.6	115,815.2	1.26M
September 09, 2025	115,078.2	116,434.6	116,434.6	116,689	114,932.4	1.87M
September 08, 2025	116,100	114,740.2	114,740.2	116,525.2	114,241.2	1.62M
September 05, 2025	114,620	114,482.8	114,482.8	115,894.8	114,222.2	1.32M
September 04, 2025	113,120	113,012.8	113,012.8	113,990	112,563.8	1.9M
September 03, 2025	113,480	113,199.8	113,199.8	114,060	112,411.2	1.45M
September 02, 2025	114,786.4	113,082.8	113,082.8	114,835.8	112,103.6	1.63M
September 01, 2025	117,700	114,603.6	114,603.6	117,700	114,603.6	1.11M
August 29, 2025	116,100	116,173.6	116,173.6	116,791	115,360	1.46M
August 28, 2025	116,124	115,651.6	115,651.6	116,598	115,205.4	1.25M
August 27, 2025	117,280	115,898.2	115,898.2	117,280	115,271.6	1.55M
August 26, 2025	117,693.2	118,266.6	118,266.6	118,547.8	117,002.4	5.9M
August 25, 2025	117,972	118,662	118,662	119,180	117,134.8	1.59M
August 22, 2025	114,060	116,238.2	116,238.2	116,562.4	113,780.8	1.94M
August 21, 2025	115,300	113,437.6	113,437.6	115,517.2	113,400	1.45M
August 20, 2025	115,999.8	114,679.8	114,679.8	116,498.2	113,953	1.3M
August 19, 2025	116,840	115,736.2	115,736.2	117,139.8	115,690.8	1.24M
August 18, 2025	115,804.4	116,143	116,143	117,360.6	115,565.4	1.18M
August 15, 2025	116,576.2	116,606.4	116,606.4	118,199.8	116,576.2	1.66M
August 14, 2025	116,620	116,195.6	116,195.6	117,785.2	115,924.6	1.35M
August 13, 2025	115,311	117,093	117,093	118,400	115,199.6	2.07M
August 12, 2025	112,190	112,326.2	112,326.2	113,840	111,095.2	1.09M
August 11, 2025	111,964.4	111,689.6	111,689.6	112,690	111,084.6	942,590
August 08, 2025	111,141.6	111,964.8	111,964.8	112,200	110,972.8	1.11M
August 07, 2025	111,750	112,265.4	112,265.4	113,707.6	111,637.8	1.47M
August 06, 2025	112,219.4	112,232.4	112,232.4	113,863.6	112,003	1.43M
August 05, 2025	112,890	111,586.8	111,586.8	112,890	110,559	1.93M
August 04, 2025	111,000	111,488.2	111,488.2	112,352	110,202	1.97M
August 01, 2025	111,622.2	108,577	108,577	112,400	108,476	2.44M
July 31, 2025	113,558	112,907.8	112,907.8	114,317	111,961	1.96M
July 30, 2025	114,499.6	113,345.8	113,345.8	114,798	112,951.6	1.19M
July 29, 2025	114,879	115,000.2	115,000.2	116,359.4	114,610	885,300
July 28, 2025	116,940	115,022.2	115,022.2	117,488.2	114,853.4	1.16M
July 25, 2025	116,990	116,337.8	116,337.8	117,397.2	115,844.4	1.6M

Naspers Limited (NPN.JO) JNB