Naspers Limited (NPSNY)
OTC: NPSNY
· Real-Time Price · USD
70.10
0.70 (1.01%)
At close: Sep 26, 2025, 12:52 PM
NPSNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 69.41 | 69.48 | 69.03 | 69.40 | 69.40 | -0.03% | 23,702 |
| Sep 24, 2025 | 69.34 | 69.65 | 69.00 | 69.42 | 69.42 | 0.95% | 40,700 |
| Sep 23, 2025 | 69.42 | 69.53 | 68.66 | 68.77 | 68.77 | -1.11% | 45,000 |
| Sep 22, 2025 | 69.35 | 69.68 | 69.15 | 69.54 | 69.54 | -2.33% | 34,800 |
| Sep 19, 2025 | 70.30 | 71.20 | 69.91 | 71.20 | 71.20 | 0.56% | 36,909 |
| Sep 18, 2025 | 69.90 | 71.06 | 69.68 | 70.80 | 70.80 | 1.48% | 83,641 |
| Sep 17, 2025 | 69.76 | 70.34 | 69.39 | 69.77 | 69.77 | 2.51% | 50,400 |
| Sep 16, 2025 | 67.80 | 68.18 | 67.20 | 68.06 | 68.06 | -0.16% | 33,204 |
| Sep 15, 2025 | 67.64 | 68.89 | 67.56 | 68.17 | 68.17 | 0.59% | 26,900 |
| Sep 12, 2025 | 67.33 | 67.77 | 67.33 | 67.77 | 67.77 | 0.12% | 10,940 |
| Sep 11, 2025 | 67.00 | 67.69 | 66.91 | 67.69 | 67.69 | 2.08% | 21,700 |
| Sep 10, 2025 | 66.20 | 66.49 | 66.16 | 66.31 | 66.31 | -0.06% | 10,031 |
| Sep 9, 2025 | 66.46 | 66.71 | 66.19 | 66.35 | 66.35 | 0.59% | 19,123 |
| Sep 8, 2025 | 65.96 | 65.96 | 65.22 | 65.96 | 65.96 | 0.64% | 11,931 |
| Sep 5, 2025 | 65.62 | 65.62 | 64.92 | 65.54 | 65.54 | 2.61% | 14,600 |
| Sep 4, 2025 | 64.57 | 64.57 | 63.58 | 63.87 | 63.87 | -0.73% | 22,648 |
| Sep 3, 2025 | 64.16 | 64.88 | 64.00 | 64.34 | 64.34 | 0.61% | 15,000 |
| Sep 2, 2025 | 63.63 | 64.16 | 63.60 | 63.95 | 63.95 | -2.81% | 19,900 |
| Aug 29, 2025 | 65.57 | 65.90 | 65.57 | 65.80 | 65.80 | 0.30% | 16,800 |
| Aug 28, 2025 | 65.28 | 65.60 | 65.22 | 65.60 | 65.60 | 0.41% | 81,000 |