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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Naspers Limited (NPN.JO) JNB