Naspers Limited Class N NPN
JSE · South Africa · Technology Services
ZAc 71,007.00+1,007.00 (+1.44%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 70,836.00 | +1.19% | ZAc 69,935.00 | ZAc 70,985.00 | ZAc 69,217.00 | 666.39K |
| 2026-09-30 | ZAc 70,000.00 | -2.07% | ZAc 71,500.00 | ZAc 71,936.00 | ZAc 69,819.00 | 2.42M |
| 2026-09-29 | ZAc 71,483.00 | -0.50% | ZAc 71,000.00 | ZAc 72,787.00 | ZAc 70,625.00 | 1.78M |
| 2026-09-28 | ZAc 71,839.00 | +1.27% | ZAc 71,116.00 | ZAc 73,078.00 | ZAc 71,116.00 | 1.36M |
| 2026-09-25 | ZAc 70,938.00 | -0.34% | ZAc 70,500.00 | ZAc 71,598.00 | ZAc 70,227.00 | 2.18M |
| 2026-09-23 | ZAc 71,182.00 | -4.91% | ZAc 73,990.00 | ZAc 73,352.00 | ZAc 71,182.00 | 2.61M |
| 2026-09-22 | ZAc 74,859.00 | +4.59% | ZAc 74,099.00 | ZAc 75,949.00 | ZAc 72,100.00 | 2.86M |
| 2026-09-21 | ZAc 71,575.00 | +0.16% | ZAc 72,510.00 | ZAc 73,151.00 | ZAc 71,515.00 | 2.71M |
| 2026-09-18 | ZAc 71,460.00 | -0.29% | ZAc 72,000.00 | ZAc 72,147.00 | ZAc 70,800.00 | 4.97M |
| 2026-09-17 | ZAc 71,670.00 | -1.77% | ZAc 72,490.00 | ZAc 73,272.00 | ZAc 71,209.00 | 5.27M |
| 2026-09-16 | ZAc 72,958.00 | -1.94% | ZAc 74,288.00 | ZAc 74,277.00 | ZAc 72,655.00 | 1.84M |
| 2026-09-15 | ZAc 74,398.00 | +2.11% | ZAc 73,650.00 | ZAc 74,500.00 | ZAc 72,946.00 | 1.53M |
| 2026-09-14 | ZAc 72,863.00 | +0.46% | ZAc 72,978.00 | ZAc 73,687.00 | ZAc 72,614.00 | 1.67M |
| 2026-09-11 | ZAc 72,528.00 | -0.73% | ZAc 73,300.00 | ZAc 73,411.00 | ZAc 72,132.00 | 1.34M |
| 2026-09-10 | ZAc 73,062.00 | +0.22% | ZAc 72,690.00 | ZAc 73,712.00 | ZAc 71,500.00 | 1.90M |
| 2026-09-09 | ZAc 72,900.00 | -1.25% | ZAc 73,500.00 | ZAc 73,500.00 | ZAc 72,685.00 | 2.56M |
| 2026-09-08 | ZAc 73,822.00 | -0.58% | ZAc 74,000.00 | ZAc 74,505.00 | ZAc 73,566.00 | 1.74M |
| 2026-09-07 | ZAc 74,256.00 | -1.51% | ZAc 75,215.00 | ZAc 75,613.00 | ZAc 74,200.00 | 651.84K |
| 2026-09-04 | ZAc 75,392.00 | +1.04% | ZAc 75,610.00 | ZAc 76,690.00 | ZAc 75,392.00 | 909.41K |
| 2026-09-03 | ZAc 74,618.00 | -0.35% | ZAc 75,610.00 | ZAc 75,941.00 | ZAc 74,618.00 | 1.65M |
| 2026-09-02 | ZAc 74,879.00 | -2.53% | ZAc 76,200.00 | ZAc 76,674.00 | ZAc 74,811.00 | 1.79M |
| 2026-09-01 | ZAc 76,822.00 | -2.53% | ZAc 77,725.00 | ZAc 78,040.00 | ZAc 76,320.00 | 2.04M |
| 2026-08-31 | ZAc 78,815.00 | -0.16% | ZAc 78,100.00 | ZAc 79,824.00 | ZAc 78,000.00 | 3.72M |
| 2026-08-28 | ZAc 78,939.00 | +2.19% | ZAc 78,001.00 | ZAc 78,990.00 | ZAc 77,712.00 | 888.45K |
| 2026-08-27 | ZAc 77,249.00 | +0.92% | ZAc 77,338.00 | ZAc 78,455.00 | ZAc 76,358.00 | 1.27M |
| 2026-08-26 | ZAc 76,546.00 | +0.09% | ZAc 76,522.00 | ZAc 77,444.00 | ZAc 76,550.00 | 2.12M |
| 2026-08-25 | ZAc 76,474.00 | +0.08% | ZAc 76,710.00 | ZAc 76,948.00 | ZAc 75,800.00 | 2.25M |
| 2026-08-24 | ZAc 76,413.00 | -2.63% | ZAc 76,700.00 | ZAc 76,944.00 | ZAc 75,230.00 | 2.18M |
| 2026-08-21 | ZAc 78,476.00 | +0.41% | ZAc 78,507.00 | ZAc 79,900.00 | ZAc 78,476.00 | 1.83M |
| 2026-08-20 | ZAc 78,157.00 | -1.78% | ZAc 80,010.00 | ZAc 80,572.00 | ZAc 78,157.00 | 1.17M |
| 2026-08-19 | ZAc 79,572.00 | +2.11% | ZAc 78,500.00 | ZAc 79,811.00 | ZAc 77,671.00 | 1.65M |
| 2026-08-18 | ZAc 77,925.00 | -1.67% | ZAc 78,700.00 | ZAc 78,987.00 | ZAc 77,925.00 | 1.59M |
| 2026-08-17 | ZAc 79,251.00 | +0.74% | ZAc 79,575.00 | ZAc 81,600.00 | ZAc 78,677.00 | 1.80M |
| 2026-08-14 | ZAc 78,670.00 | -0.79% | ZAc 80,000.00 | ZAc 80,151.00 | ZAc 78,655.00 | 2.69M |
| 2026-08-13 | ZAc 79,300.00 | -2.09% | ZAc 81,265.00 | ZAc 81,966.00 | ZAc 79,300.00 | 3.03M |
| 2026-08-12 | ZAc 80,993.00 | -7.44% | ZAc 87,000.00 | ZAc 87,063.00 | ZAc 80,993.00 | 2.83M |
| 2026-08-11 | ZAc 87,503.00 | -4.06% | ZAc 89,803.00 | ZAc 89,962.00 | ZAc 87,503.00 | 1.76M |
| 2026-08-07 | ZAc 91,203.00 | +3.83% | ZAc 88,700.00 | ZAc 91,500.00 | ZAc 88,390.00 | 1.87M |
| 2026-08-06 | ZAc 87,840.00 | -2.07% | ZAc 89,490.00 | ZAc 89,490.00 | ZAc 87,765.00 | 1.46M |
| 2026-08-05 | ZAc 89,700.00 | -1.64% | ZAc 91,500.00 | ZAc 91,993.00 | ZAc 89,644.00 | 942.55K |
| 2026-08-04 | ZAc 91,200.00 | +2.13% | ZAc 88,500.00 | ZAc 91,200.00 | ZAc 88,432.00 | 1.90M |
| 2026-08-03 | ZAc 89,297.00 | +2.94% | ZAc 88,399.00 | ZAc 90,084.00 | ZAc 88,029.00 | 1.06M |
| 2026-07-31 | ZAc 86,748.00 | +1.23% | ZAc 86,290.00 | ZAc 87,217.00 | ZAc 85,701.00 | 1.80M |
| 2026-07-30 | ZAc 85,691.00 | +0.22% | ZAc 85,395.00 | ZAc 85,925.00 | ZAc 84,373.00 | 1.15M |
| 2026-07-29 | ZAc 85,501.00 | +3.92% | ZAc 84,350.00 | ZAc 86,057.00 | ZAc 84,401.00 | 1.28M |
| 2026-07-28 | ZAc 82,277.00 | +1.16% | ZAc 81,500.00 | ZAc 82,917.00 | ZAc 81,428.00 | 929.18K |
| 2026-07-27 | ZAc 81,331.00 | +3.00% | ZAc 80,100.00 | ZAc 82,480.00 | ZAc 80,369.00 | 1.20M |
| 2026-07-24 | ZAc 78,960.00 | -0.69% | ZAc 78,888.00 | ZAc 79,872.00 | ZAc 78,652.00 | 1.30M |
| 2026-07-23 | ZAc 79,511.00 | +0.91% | ZAc 80,000.00 | ZAc 80,518.00 | ZAc 78,808.00 | 1.59M |
| 2026-07-22 | ZAc 78,797.00 | -4.19% | ZAc 80,000.00 | ZAc 80,487.00 | ZAc 78,797.00 | 2.00M |
| 2026-07-21 | ZAc 82,247.00 | -3.88% | ZAc 86,250.00 | ZAc 86,525.00 | ZAc 82,247.00 | 1.32M |
| 2026-07-20 | ZAc 85,570.00 | +1.87% | ZAc 85,601.00 | ZAc 86,500.00 | ZAc 85,100.00 | 1.26M |
| 2026-07-17 | ZAc 84,000.00 | -4.27% | ZAc 86,374.00 | ZAc 86,440.00 | ZAc 84,000.00 | 1.14M |
| 2026-07-16 | ZAc 87,748.00 | -1.45% | ZAc 90,000.00 | ZAc 90,500.00 | ZAc 87,748.00 | 1.34M |
| 2026-07-15 | ZAc 89,036.00 | +4.88% | ZAc 86,499.00 | ZAc 90,000.00 | ZAc 86,076.00 | 2.08M |
| 2026-07-14 | ZAc 84,892.00 | +0.17% | ZAc 85,100.00 | ZAc 85,411.00 | ZAc 83,140.00 | 1.24M |
| 2026-07-13 | ZAc 84,750.00 | -1.44% | ZAc 85,698.00 | ZAc 85,747.00 | ZAc 84,230.00 | 2.13M |
| 2026-07-10 | ZAc 85,991.00 | -0.62% | ZAc 86,111.00 | ZAc 86,556.00 | ZAc 85,386.00 | 1.68M |
| 2026-07-09 | ZAc 86,528.00 | -3.15% | ZAc 88,500.00 | ZAc 89,259.00 | ZAc 86,285.00 | 2.28M |
| 2026-07-08 | ZAc 89,339.00 | +4.73% | ZAc 87,514.00 | ZAc 90,200.00 | ZAc 87,119.00 | 3.60M |
| 2026-07-07 | ZAc 85,307.00 | +5.16% | ZAc 82,011.00 | ZAc 85,307.00 | ZAc 81,701.00 | 2.06M |
| 2026-07-06 | ZAc 81,125.00 | +2.89% | ZAc 80,049.00 | ZAc 82,000.00 | ZAc 79,807.00 | 2.01M |
| 2026-07-03 | ZAc 78,849.00 | -1.47% | ZAc 80,495.00 | ZAc 81,197.00 | ZAc 78,578.00 | 1.33M |
| 2026-07-02 | ZAc 80,028.00 | -4.23% | ZAc 83,555.00 | ZAc 85,241.00 | ZAc 80,028.00 | 2.24M |
| 2026-07-01 | ZAc 83,559.00 | +1.82% | ZAc 82,136.00 | ZAc 83,998.00 | ZAc 81,854.00 | 2.01M |
| 2026-06-30 | ZAc 82,062.00 | -2.19% | ZAc 85,740.00 | ZAc 85,766.00 | ZAc 81,154.00 | 2.24M |
| 2026-06-29 | ZAc 83,897.00 | +4.93% | ZAc 82,940.00 | ZAc 84,972.00 | ZAc 81,832.00 | 1.49M |
| 2026-06-26 | ZAc 79,953.00 | -2.52% | ZAc 81,332.00 | ZAc 81,668.00 | ZAc 79,833.00 | 1.42M |
| 2026-06-25 | ZAc 82,017.00 | +0.21% | ZAc 81,773.00 | ZAc 83,432.00 | ZAc 81,664.00 | 1.47M |
| 2026-06-24 | ZAc 81,844.00 | +1.60% | ZAc 82,300.00 | ZAc 82,900.00 | ZAc 80,916.00 | 2.63M |
| 2026-06-23 | ZAc 80,555.00 | -1.65% | ZAc 80,100.00 | ZAc 80,997.00 | ZAc 79,551.00 | 1.80M |
| 2026-06-22 | ZAc 81,909.00 | -1.18% | ZAc 82,600.00 | ZAc 83,270.00 | ZAc 81,227.00 | 1.46M |
| 2026-06-19 | ZAc 82,884.00 | -1.91% | ZAc 85,360.00 | ZAc 85,483.00 | ZAc 82,707.00 | 3.58M |
| 2026-06-18 | ZAc 84,500.00 | +0.60% | ZAc 84,400.00 | ZAc 85,271.00 | ZAc 83,340.00 | 4.60M |
| 2026-06-17 | ZAc 84,000.00 | -2.65% | ZAc 85,000.00 | ZAc 86,017.00 | ZAc 84,000.00 | 2.02M |
| 2026-06-15 | ZAc 86,286.00 | +0.81% | ZAc 85,389.00 | ZAc 87,000.00 | ZAc 85,326.00 | 1.33M |
| 2026-06-12 | ZAc 85,592.00 | -0.48% | ZAc 87,350.00 | ZAc 87,880.00 | ZAc 84,935.00 | 1.74M |
| 2026-06-11 | ZAc 86,004.00 | -2.93% | ZAc 87,500.00 | ZAc 88,232.00 | ZAc 86,004.00 | 2.01M |
| 2026-06-10 | ZAc 88,600.00 | -0.45% | ZAc 89,992.00 | ZAc 90,486.00 | ZAc 87,617.00 | 2.20M |
| 2026-06-09 | ZAc 88,999.00 | +0.68% | ZAc 88,305.00 | ZAc 89,831.00 | ZAc 88,289.00 | 1.79M |
| 2026-06-08 | ZAc 88,396.00 | +0.11% | ZAc 87,005.00 | ZAc 89,532.00 | ZAc 86,894.00 | 1.71M |
| 2026-06-05 | ZAc 88,300.00 | +1.49% | ZAc 86,800.00 | ZAc 89,678.00 | ZAc 86,922.00 | 1.52M |
| 2026-06-04 | ZAc 87,000.00 | -2.21% | ZAc 89,003.00 | ZAc 89,459.00 | ZAc 86,999.00 | 1.66M |
| 2026-06-03 | ZAc 88,964.00 | -3.80% | ZAc 91,600.00 | ZAc 91,713.00 | ZAc 88,653.00 | 2.67M |
| 2026-06-02 | ZAc 92,477.00 | +10.28% | ZAc 90,400.00 | ZAc 93,920.00 | ZAc 90,005.00 | 2.54M |
| 2026-06-01 | ZAc 83,853.00 | -1.60% | ZAc 86,500.00 | ZAc 86,665.00 | ZAc 83,853.00 | 1.73M |
| 2026-05-29 | ZAc 85,213.00 | +0.38% | ZAc 84,700.00 | ZAc 85,848.00 | ZAc 83,933.00 | 2.67M |
| 2026-05-28 | ZAc 84,892.00 | -0.80% | ZAc 84,100.00 | ZAc 85,163.00 | ZAc 84,000.00 | 924.09K |
| 2026-05-27 | ZAc 85,577.00 | +0.09% | ZAc 84,510.00 | ZAc 85,903.00 | ZAc 84,510.00 | 1.05M |
| 2026-05-26 | ZAc 85,500.00 | -2.44% | ZAc 86,659.00 | ZAc 86,824.00 | ZAc 85,306.00 | 1.87M |