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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	104,500	105,731	105,731	107,018	104,224	2.39M
December 03, 2025	106,295	104,365	104,365	106,295	103,937	1.82M
December 02, 2025	108,000	105,443	105,437.92	110,000	105,443	1.66M
December 01, 2025	108,100	109,100	109,094.74	109,204	106,649	1.96M
November 28, 2025	111,300	107,006	107,000.84	111,300	106,896	2.73M
November 27, 2025	113,500	110,000	109,998	114,161	109,138	1.59M
November 26, 2025	114,000	113,580	113,580	115,000	113,580	1.25M
November 25, 2025	115,800	113,183	113,183	115,800	113,000	1.82M
November 24, 2025	119,000	115,595	115,595	119,699	113,903	3.79M
November 21, 2025	116,000	116,105	116,107	116,593	112,600	1.23M
November 20, 2025	119,500	118,244	118,244	121,291	117,712	1.63M
November 19, 2025	119,400	119,448	119,448	121,550	118,825	1.6M
November 18, 2025	120,400	119,257	119,257	120,665	118,202	1.51M
November 17, 2025	122,712	121,626	121,626	123,339	120,705	1.29M
November 14, 2025	123,954	121,997	121,997	126,199	121,350	1.79M
November 13, 2025	123,593	127,551	127,551	128,952	122,911	749,041
November 12, 2025	123,000	123,761	123,761	125,000	123,000	1.15M
November 11, 2025	124,386	122,500	122,500	124,647	122,235	1.67M
November 10, 2025	123,890	124,385	124,385	126,564	123,201	1.53M
November 07, 2025	124,900	121,705	121,706	125,400	121,196	1.26M
November 06, 2025	123,330	125,885	125,885	126,794	123,330	1.17M
November 05, 2025	122,210	123,315	123,315	123,787	121,588	1.16M
November 04, 2025	121,300	123,435	123,435	123,450	120,694	848,902
November 03, 2025	122,000	122,402	122,402	123,412	121,288	1.28M
October 31, 2025	122,510	122,002	122,002	123,705	121,003	1.9M
October 30, 2025	125,827	125,099	125,099	127,387	124,307	2.11M
October 29, 2025	126,550	127,192	127,192	127,965	125,356	1.43M
October 28, 2025	126,538	126,080	126,080	129,572	126,080	2.43M
October 27, 2025	125,400	128,263	128,263	129,318	125,337	1.51M
October 24, 2025	122,716	123,651	123,651	124,655	122,671	1.76M
October 23, 2025	121,425	122,254	122,254	122,653	120,253	1.15M
October 22, 2025	119,393	120,372	120,372	121,262	119,393	2.31M
October 21, 2025	120,267	120,391	120,391	120,837	119,562	1.73M
October 20, 2025	120,333	119,663	119,663	121,258	119,663	1.4M
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

Naspers Limited (NPN.JO) JNB