Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

NPSNY

Naspers Ltd (PK)

33.06
0.09 (0.27%)
Upgrade to Real-Time

NPSNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 32.97 0.54 1.67% 32.57 33.02 32.57 24,151
Jun 07 2023 32.43 -0.47 -1.43% 32.724 33.00 32.43 54,004
Jun 06 2023 32.90 0.00 +0.00% 32.11 32.97 32.11 0
Jun 06 2023 32.90 0.20 0.61% 32.11 32.97 32.11 104,618
Jun 05 2023 32.70 0.00 +0.00% 32.34 32.99 32.34 0
Jun 05 2023 32.70 0.02 0.05% 32.34 32.99 32.34 67,380
Jun 02 2023 32.684 1.21 3.86% 32.87 33.105 32.65 67,851
Jun 01 2023 31.47 0.00 +0.00% 30.96 31.49 30.96 0
Jun 01 2023 31.47 1.31 4.34% 30.96 31.49 30.96 236,916
May 31 2023 30.16 -0.81 -2.62% 30.11 30.34 29.81 131,975
May 30 2023 30.97 0.00 +0.00% 31.55 31.55 30.82 0
May 30 2023 30.97 -0.93 -2.92% 31.55 31.55 30.82 40,655
May 29 2023 31.90 0.00 +0.00% 31.78 32.0799 31.705 0
May 26 2023 31.90 0.57 1.82% 31.78 32.0799 31.705 204,496
May 25 2023 31.33 -1.23 -3.78% 32.00 32.00 31.29 134,291
May 24 2023 32.56 0.00 +0.00% 32.61 32.9675 32.56 0
May 24 2023 32.56 -0.56 -1.69% 32.61 32.9675 32.56 128,940
May 23 2023 33.12 -1.21 -3.52% 33.7499 33.76 33.12 170,066
May 22 2023 34.33 0.11 0.32% 34.07 34.74 33.56 208,947
May 19 2023 34.22 -0.18 -0.52% 34.41 34.54 34.10 175,090
May 18 2023 34.40 -1.24 -3.48% 34.22 34.78 34.22 192,997
May 17 2023 35.64 1.07 3.1% 34.68 35.77 34.68 382,712
May 16 2023 34.57 0.10 0.29% 34.64 35.05 34.51 196,303
May 15 2023 34.47 1.93 5.93% 33.81 34.54 33.81 161,053
May 12 2023 32.54 0.00 +0.00% 32.95 33.04 32.54 0
May 12 2023 32.54 -1.20 -3.56% 32.95 33.04 32.54 62,131
May 11 2023 33.74 0.00 +0.00% 33.24 33.82 33.24 0
May 11 2023 33.74 0.53 1.6% 33.24 33.82 33.24 194,459
May 10 2023 33.21 0.61 1.87% 33.25 33.44 33.03 221,547
May 09 2023 32.60 -1.82 -5.29% 32.86 33.01 32.57 295,655
May 08 2023 34.42 0.00 +0.00% 34.67 34.67 34.40 0
May 08 2023 34.42 -0.36 -1.04% 34.67 34.67 34.40 118,938
May 05 2023 34.78 0.79 2.32% 34.50 34.89 34.41 327,727
May 04 2023 33.99 0.00 +0.00% 33.98 34.05 33.75 0
May 04 2023 33.99 -0.30 -0.87% 33.98 34.05 33.75 161,412
May 03 2023 34.29 -0.16 -0.46% 34.24 34.50 34.09 155,035
May 02 2023 34.45 0.00 +0.00% 34.66 34.66 34.286 0
May 02 2023 34.45 -0.73 -2.08% 34.66 34.66 34.286 178,487
May 01 2023 35.18 0.00 +0.00% 34.83 35.505 34.83 0
May 01 2023 35.18 -0.27 -0.76% 34.83 35.505 34.83 14,137
Apr 28 2023 35.45 0.19 0.54% 35.22 35.6799 35.07 31,628
Apr 27 2023 35.26 0.31 0.89% 35.25 35.42 35.15 28,374
Apr 26 2023 34.95 0.82 2.4% 35.06 35.25 34.44 17,508
Apr 25 2023 34.13 -0.77 -2.21% 34.55 34.59 34.13 8,080
Apr 24 2023 34.90 0.00 +0.00% 35.25 35.31 34.77 0
Apr 24 2023 34.90 -0.89 -2.49% 35.25 35.31 34.77 33,491
Apr 21 2023 35.79 0.00 +0.00% 35.93 36.03 35.7701 0
Apr 21 2023 35.79 -0.47 -1.3% 35.93 36.03 35.7701 18,784
Apr 20 2023 36.26 -0.32 -0.87% 36.32 36.57 36.15 82,557
Apr 19 2023 36.58 -0.57 -1.53% 36.43 36.88 36.43 18,807
Apr 18 2023 37.15 0.18 0.49% 37.42 37.51 36.88 46,260
Apr 17 2023 36.97 1.64 4.64% 36.90 37.04 36.55 50,303
Apr 14 2023 35.33 0.36 1.04% 35.71 35.82 35.24 95,570
Apr 13 2023 34.968 1.94 5.87% 34.99 35.25 34.86 41,549
Apr 12 2023 33.03 -1.55 -4.48% 33.94 33.94 32.9375 32,474
Apr 11 2023 34.58 -0.85 -2.4% 34.84 34.9399 34.46 56,562
Apr 10 2023 35.43 0.00 +0.00% 35.00 36.43 35.00 0
Apr 10 2023 35.43 -0.43 -1.2% 35.00 36.43 35.00 60,197
Apr 07 2023 35.86 0.00 +0.00% 35.38 35.9299 34.88 0
Apr 06 2023 35.86 -0.05 -0.14% 35.38 35.9299 34.88 65,292
Apr 05 2023 35.91 -1.18 -3.18% 36.31 36.46 35.49 25,908
Apr 04 2023 37.09 0.18 0.49% 37.18 37.20 36.70 41,866
Apr 03 2023 36.91 0.25 0.68% 36.95 37.115 36.7825 30,365
Mar 31 2023 36.66 -0.69 -1.85% 37.20 37.38 36.62 63,943
Mar 30 2023 37.35 0.50 1.36% 37.26 37.45 36.87 39,054
Mar 29 2023 36.85 0.46 1.26% 36.92 37.07 36.71 77,244
Mar 28 2023 36.39 1.39 3.97% 36.07 36.39 35.83 111,022
Mar 27 2023 35.00 -1.61 -4.4% 35.01 35.23 34.75 21,909
Mar 24 2023 36.61 0.00 +0.00% 36.61 36.82 36.32 0
Mar 24 2023 36.61 -0.36 -0.97% 36.61 36.82 36.32 50,258
Mar 23 2023 36.97 2.23 6.42% 36.70 37.235 36.65 92,337
Mar 22 2023 34.74 0.00 +0.00% 34.17 35.41 34.17 0
Mar 22 2023 34.74 1.09 3.24% 34.17 35.41 34.17 69,068
Mar 21 2023 33.65 0.50 1.51% 33.62 34.02 33.34 38,201
Mar 20 2023 33.15 0.41 1.25% 33.40 33.50 33.08 89,735
Mar 17 2023 32.74 -0.80 -2.39% 33.10 33.13 32.58 87,683
Mar 16 2023 33.54 0.19 0.57% 32.66 33.55 32.59 56,989
Mar 15 2023 33.35 -1.31 -3.78% 32.81 33.41 32.79 41,215
Mar 14 2023 34.66 0.00 +0.00% 34.47 34.77 34.368 0
Mar 14 2023 34.66 0.88 2.61% 34.47 34.77 34.368 55,792
Mar 13 2023 33.78 0.62 1.87% 33.12 34.00 33.12 56,642