Naspers Ltd (PK) (NPSNY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719610020 | 38.95 | 0.47 | 1.22 | 38.91 | 39.23 | 38.81 | 31930 |
| 1719523200 | 38.48 | -1.01 | -2.56 | 38.75 | 39.06 | 38.39 | 40052 |
| 1719437040 | 39.49 | 0.17 | 0.43 | 39.13 | 39.5325 | 39.13 | 25054 |
| 1719350880 | 39.32 | -1.38 | -3.39 | 39.32 | 40 | 38.99 | 70106 |
| 1719264540 | 40.7 | 0.55 | 1.37 | 40.43 | 41 | 40.42 | 42433 |
| 1719005220 | 40.15 | -0.9 | -2.19 | 40.73 | 40.9 | 40.0816 | 35362 |
| 1718918640 | 41.05 | -0.46 | -1.11 | 41.22 | 41.5 | 40.84 | 46816 |
| 1718746140 | 41.51 | 0.16 | 0.39 | 41.11 | 41.68 | 41 | 67019 |
| 1718659680 | 41.35 | 0.68 | 1.67 | 40 | 41.44 | 40 | 13769 |
| 1718400300 | 40.67 | -0.97 | -2.33 | 40.5 | 41 | 40.4 | 37078 |
| 1718314140 | 41.64 | -0.76 | -1.79 | 41.49 | 42.17 | 41.42 | 30012 |
| 1718227380 | 42.4 | 1.36 | 3.30 | 41.51 | 42.7662 | 41.5 | 55400 |
| 1718141340 | 41.0442 | -0.12 | -0.28 | 40.57 | 41.07 | 40.57 | 23555 |
| 1718054880 | 41.16 | 0.56 | 1.38 | 40.53 | 41.16 | 40.49 | 80378 |
| 1717795800 | 40.6 | -0.71 | -1.72 | 40.32 | 40.8782 | 40.32 | 43726 |
| 1717709400 | 41.31 | 0.47 | 1.15 | 41.16 | 41.31 | 40.93 | 10942 |
| 1717622460 | 40.84 | 0.01 | 0.02 | 40.72 | 40.84 | 40.38 | 58198 |
| 1717536360 | 40.83 | -0.08 | -0.20 | 41.33 | 41.38 | 40.64 | 28917 |
| 1717450140 | 40.91 | 1.03 | 2.58 | 40.68 | 41.24 | 40.68 | 15645 |
| 1717190940 | 39.88 | -0.63 | -1.56 | 39.9211 | 39.97 | 39.435 | 36108 |
| 1717104540 | 40.51 | -0.64 | -1.56 | 41.18 | 41.18 | 40.39 | 49581 |
| 1717018020 | 41.15 | -1.09 | -2.58 | 41.25 | 41.9 | 40.91 | 89447 |
| 1716931740 | 42.24 | -0.07 | -0.17 | 41.89 | 42.42 | 41.81 | 25208 |
| 1716585840 | 42.31 | 0 | 0.00 | 42.24 | 42.59 | 42.2 | 21650 |
| 1716499740 | 42.31 | -0.19 | -0.45 | 43.31 | 43.31 | 42.2525 | 13926 |
| 1716412800 | 42.5 | -0.93 | -2.15 | 43.2 | 43.432 | 42.41 | 31926 |
| 1716326940 | 43.432 | 0.23 | 0.54 | 42.96 | 43.6299 | 42.96 | 53243 |
| 1716240180 | 43.2 | -0.01 | -0.02 | 42.97 | 43.2 | 42.96 | 24895 |
| 1715981340 | 43.21 | -1.58 | -3.53 | 42.78 | 43.31 | 42.78 | 43681 |
| 1715894940 | 44.79 | 0.8 | 1.82 | 44 | 44.84 | 44 | 43810 |
| 1715808000 | 43.99 | 0.52 | 1.21 | 43.38 | 44 | 43.38 | 73174 |
| 1715722140 | 43.465 | 1.71 | 4.08 | 43.22 | 43.96 | 43.22 | 72966 |
| 1715635200 | 41.76 | 0.89 | 2.18 | 41.72 | 42.25 | 41.68 | 30527 |
| 1715376000 | 40.87 | -0.1 | -0.24 | 41 | 41.31 | 40.78 | 12059 |
| 1715289720 | 40.97 | 1.06 | 2.66 | 40.47 | 41.025 | 40.47 | 21248 |
| 1715203200 | 39.91 | -0.16 | -0.40 | 39.6 | 40.07 | 39.53 | 39294 |
| 1715117340 | 40.07 | -0.48 | -1.18 | 40.52 | 40.53 | 40.07 | 8596 |
| 1715030940 | 40.55 | -0.2 | -0.49 | 41.39 | 41.39 | 40.51 | 26137 |
| 1714771740 | 40.75 | 0.64 | 1.60 | 41.09 | 41.16 | 40.43 | 38151 |
| 1714685340 | 40.11 | 1.42 | 3.67 | 39.84 | 40.53 | 39.51 | 78381 |
| 1714598400 | 38.69 | 0.55 | 1.44 | 38.06 | 39.03 | 38.06 | 42176 |
| 1714512600 | 38.14 | -0.5 | -1.29 | 38.94 | 38.94 | 38.1 | 40954 |
| 1714425720 | 38.64 | 0.2 | 0.52 | 38.53 | 38.945 | 38.5 | 49133 |
| 1714166580 | 38.44 | 0.62 | 1.64 | 38.38 | 38.76 | 37.73 | 140111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
