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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89,134	89,917	89,917	90,103	88,882	2.14M
February 19, 2026	91,900	90,500	90,500	91,950	90,105	2.02M
February 18, 2026	89,800	91,555	91,555	91,555	89,488	2.07M
February 17, 2026	89,500	89,203	89,203	89,750	88,200	1.35M
February 16, 2026	89,300	89,692	89,692	90,648	89,300	1.47M
February 13, 2026	90,600	89,120	89,120	91,994	88,724	1.94M
February 12, 2026	88,990	90,609	90,609	91,478	88,000	2.11M
February 11, 2026	93,390	90,580	90,580	93,390	90,181	2.99M
February 10, 2026	94,795	92,750	92,750	95,496	92,512	2.12M
February 09, 2026	97,950	95,382	95,382	97,950	94,713	1.88M
February 06, 2026	94,166	95,719	95,719	96,672	94,021	2.29M
February 05, 2026	94,300	94,166	94,166	95,990	93,900	2.57M
February 04, 2026	95,800	93,680	93,680	95,996	93,680	2.71M
February 03, 2026	97,700	97,219	97,219	98,315	96,686	2.82M
February 02, 2026	96,340	99,000	99,000	99,642	94,733	2.04M
January 30, 2026	101,041	99,150	99,150	102,091	99,150	2.74M
January 29, 2026	102,001	102,210	102,210	104,336	102,001	1.32M
January 28, 2026	105,450	103,183	103,183	105,746	103,133	1.53M
January 27, 2026	102,419	103,797	103,797	104,237	102,419	1.91M
January 26, 2026	102,611	101,012	101,012	103,055	100,849	1.78M
January 23, 2026	102,200	102,304	102,304	102,809	101,536	1.72M
January 22, 2026	101,800	102,917	102,917	103,810	100,966	2.2M
January 21, 2026	103,800	101,661	101,659	104,503	100,735	2.24M
January 20, 2026	106,100	103,860	103,860	106,702	103,628	2.07M
January 19, 2026	108,582	106,866	106,866	109,200	106,831	1.16M
January 16, 2026	110,400	109,033	109,033	111,397	109,033	1.95M
January 15, 2026	113,555	110,376	110,376	114,298	110,182	1.85M
January 14, 2026	113,964	114,010	114,010	115,053	112,900	677,157
January 13, 2026	113,047	114,484	114,485	115,559	112,948	1.39M
January 12, 2026	111,990	112,780	112,780	113,000	111,464	986,880
January 09, 2026	111,160	110,434	110,434	111,623	110,123	1.01M
January 08, 2026	112,000	111,874	111,874	113,192	111,367	808,468
January 07, 2026	112,800	113,709	113,708	114,356	111,060	1.71M
January 06, 2026	111,500	113,656	113,658	114,211	111,500	1.44M
January 05, 2026	112,400	111,129	111,129	112,558	110,894	1.12M
January 02, 2026	113,408	111,177	111,178	113,993	110,738	947,732
December 31, 2025	112,000	110,450	110,450	112,510	109,858	495,480
December 30, 2025	112,811	111,946	111,946	113,518	111,530	819,684
December 29, 2025	111,322	111,932	111,932	112,599	111,255	798,066
December 24, 2025	110,700	112,019	112,017	113,511	110,700	352,519
December 23, 2025	110,700	112,002	112,002	112,823	110,250	1.07M
December 22, 2025	112,376	111,325	111,325	113,541	110,400	1.03M
December 19, 2025	111,000	113,241	113,241	115,935	110,317	10.73M
December 18, 2025	107,400	108,820	108,820	109,213	106,300	7.19M
December 17, 2025	107,346	108,765	108,199	109,367	107,097	2.82M
December 15, 2025	106,600	108,048	108,048	109,350	106,600	1.81M
December 12, 2025	110,100	110,197	110,197	113,185	109,324	1.97M
December 11, 2025	105,939	108,560	108,561	109,634	105,939	2.05M
December 10, 2025	104,400	105,941	105,941	106,307	103,392	1.84M
December 09, 2025	104,500	103,678	103,678	104,543	102,500	1.9M
December 08, 2025	106,410	103,938	103,938	107,000	103,938	1.39M
December 05, 2025	106,500	106,399	106,399	107,154	104,977	1.39M
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

Naspers Limited (NPN.JO) JNB