Naspers Ltd (PK) (NPSNY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.11 | 19.8337001712 | 40.89 | 49.42 | 40.89 | 63420 | 46.26500536 | DR |
| 4 | 7.4 | 17.7884615385 | 41.6 | 49.42 | 39.022 | 36734 | 43.03492088 | DR |
| 12 | 10.19 | 26.2561195568 | 38.81 | 49.42 | 36 | 34473 | 40.45753817 | DR |
| 26 | 13.99 | 39.9600114253 | 35.01 | 49.42 | 33.33 | 40917 | 39.50617665 | DR |
| 52 | 17.16 | 53.8944723618 | 31.84 | 49.42 | 29.5101 | 45526 | 36.11497527 | DR |
| 156 | 15.96 | 48.3050847458 | 33.04 | 49.42 | 17.48 | 95220 | 30.28773236 | DR |
| 260 | 18.33 | 59.7652429084 | 30.67 | 53.909 | 17.48 | 171253 | 33.50692022 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 49 | 0.3 | 0.62 | 49.16 | 49.42 | 48.79 | 50826 |
| 1727386200 | 48.7 | 3.82 | 8.51 | 48.19 | 48.7 | 48.08 | 159909 |
| 1727299200 | 44.88 | 0.23 | 0.52 | 45.5401 | 45.5401 | 44.88 | 66481 |
| 1727212800 | 44.65 | 2.39 | 5.66 | 43.62 | 44.75 | 42.8 | 39758 |
| 1727126940 | 42.26 | 0.87 | 2.10 | 42.51 | 42.51 | 42.18 | 17597 |
| 1726867200 | 41.39 | -0.6 | -1.43 | 40.89 | 41.84 | 40.89 | 33357 |
| 1726781220 | 41.99 | 2.07 | 5.19 | 41.6 | 41.99 | 41.5007 | 20657 |
| 1726694460 | 39.9201 | -0.01 | -0.02 | 40.08 | 40.53 | 39.92 | 46120 |
| 1726608240 | 39.93 | 0.51 | 1.29 | 39.55 | 40.3072 | 39.55 | 22110 |
| 1726521720 | 39.42 | 0.06 | 0.16 | 39.3 | 39.49 | 39.26 | 21143 |
| 1726262940 | 39.358 | -0.23 | -0.59 | 39.51 | 39.56 | 39.32 | 11044 |
| 1726176540 | 39.59 | -0.08 | -0.20 | 39.15 | 39.66 | 39.12 | 23777 |
| 1726090140 | 39.67 | 0.14 | 0.35 | 39.41 | 39.82 | 39.022 | 15648 |
| 1726003500 | 39.53 | -0.47 | -1.18 | 39.39 | 39.66 | 39.13 | 12162 |
| 1725917160 | 40 | 0.61 | 1.55 | 39.765 | 40 | 39.55 | 26261 |
| 1725658020 | 39.39 | -1.54 | -3.76 | 40.34 | 40.34 | 39.2805 | 16077 |
| 1725571440 | 40.93 | 0.73 | 1.82 | 40.74 | 41.32 | 40.74 | 54367 |
| 1725485040 | 40.2 | -0.09 | -0.22 | 40.22 | 40.47 | 40.0225 | 18476 |
| 1725398880 | 40.29 | -0.81 | -1.97 | 40.81 | 40.91 | 40.26 | 13700 |
| 1725053340 | 41.1 | 0.6 | 1.48 | 41.6 | 41.6 | 40.965 | 79293 |
| 1724966400 | 40.5 | 0.36 | 0.90 | 40.16 | 40.578 | 40.16 | 11400 |
| 1724880360 | 40.14 | -0.91 | -2.22 | 40.51 | 40.61 | 39.99 | 32352 |
| 1724794080 | 41.05 | 0.38 | 0.93 | 40.83 | 41.14 | 40.685 | 9332 |
| 1724707740 | 40.67 | -0.98 | -2.35 | 41.1 | 41.11 | 40.6 | 171192 |
| 1724448480 | 41.647 | 0.67 | 1.63 | 40.91 | 41.777 | 40.91 | 33218 |
| 1724362140 | 40.98 | -0.35 | -0.85 | 41.4101 | 41.65 | 40.78 | 9392 |
| 1724275380 | 41.33 | 0.74 | 1.82 | 41.25 | 41.33 | 40.78 | 21019 |
| 1724188800 | 40.59 | -0.66 | -1.60 | 40.71 | 40.87 | 40.37 | 33355 |
| 1724102880 | 41.25 | 0.16 | 0.39 | 40.95 | 41.3945 | 40.95 | 20609 |
| 1723843740 | 41.09 | 0.5 | 1.23 | 40.83 | 41.16 | 40.82 | 20802 |
| 1723756860 | 40.59 | 0.59 | 1.48 | 40.5 | 40.71 | 40.39 | 27839 |
| 1723670820 | 40 | -0.92 | -2.25 | 40.92 | 41.23 | 39.88 | 57397 |
| 1723584360 | 40.92 | 0.7 | 1.74 | 40.69 | 40.93 | 40.58 | 37993 |
| 1723497900 | 40.22 | 1.21 | 3.10 | 40 | 40.55 | 40 | 25836 |
| 1723238400 | 39.01 | 0.1 | 0.26 | 38.782 | 39.1882 | 38.782 | 11445 |
| 1723152000 | 38.91 | 1.21 | 3.21 | 38.6 | 39.18 | 38.56 | 37896 |
| 1723065720 | 37.7 | 1.07 | 2.92 | 37.83 | 38.07 | 37.58 | 19643 |
| 1722979800 | 36.63 | -0.28 | -0.76 | 36.01 | 36.86 | 36 | 32638 |
| 1722893340 | 36.91 | -0.46 | -1.23 | 36.39 | 37.32 | 36.39 | 77250 |
| 1722634140 | 37.37 | -0.43 | -1.14 | 37.94 | 37.94 | 37.295 | 34060 |
| 1722547620 | 37.8 | -0.76 | -1.97 | 38.38 | 38.47 | 37.661 | 13324 |
| 1722461340 | 38.5587 | 0.82 | 2.17 | 38.17 | 38.74 | 38.17 | 27161 |
| 1722374820 | 37.74 | 0.45 | 1.22 | 37.7221 | 37.96 | 37.57 | 24901 |
| 1722288180 | 37.286 | -0.43 | -1.15 | 37.24 | 37.3586 | 37.1 | 19694 |
| 1722029100 | 37.72 | 0.11 | 0.29 | 37.72 | 37.8166 | 37.59 | 19391 |
| 1721942400 | 37.61 | 0.25 | 0.67 | 36.47 | 37.774 | 36.47 | 66029 |
| 1721856480 | 37.36 | -0.65 | -1.71 | 37.81 | 37.88 | 37.36 | 63025 |
| 1721770140 | 38.01 | -0.68 | -1.76 | 38.25 | 38.25 | 37.84 | 54610 |
| 1721683740 | 38.69 | 1.07 | 2.84 | 38.41 | 38.8138 | 38.41 | 14533 |
| 1721424180 | 37.622 | -0.53 | -1.38 | 37.62 | 38 | 37.42 | 13670 |
| 1721337960 | 38.15 | -0.27 | -0.70 | 38.7 | 38.79 | 38.13 | 40310 |
| 1721251320 | 38.42 | -0.7 | -1.78 | 38.76 | 38.76 | 38.21 | 44534 |
| 1721164920 | 39.115 | -0.67 | -1.67 | 38.81 | 39.13 | 38.79 | 36186 |
| 1721078940 | 39.78 | -0.95 | -2.33 | 39.32 | 40.09 | 39.32 | 48957 |
| 1720819200 | 40.73 | 1.41 | 3.59 | 40.79 | 40.88 | 40.6 | 12585 |
| 1720733280 | 39.32 | 0.51 | 1.31 | 38.8 | 39.5 | 38.8 | 17007 |
| 1720646880 | 38.81 | -0.22 | -0.56 | 38.84 | 38.9 | 38.56 | 21729 |
| 1720560540 | 39.03 | -0.02 | -0.05 | 38.77 | 39.11 | 38.77 | 20361 |
| 1720473600 | 39.05 | 0.29 | 0.75 | 39.01 | 39.19 | 39.007 | 18489 |
| 1720214640 | 38.76 | 0.54 | 1.41 | 38.81 | 38.97 | 38.31 | 34929 |
| 1720041000 | 38.22 | 0.6 | 1.59 | 38.28 | 38.72 | 37.9601 | 29440 |
| 1719955740 | 37.62 | -0.27 | -0.71 | 37.58 | 37.715 | 37.38 | 20660 |
| 1719868980 | 37.89 | -1.06 | -2.72 | 38.64 | 38.64 | 37.8 | 71658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
