Naspers Limited ( NPSNY) - Price History
Monthly price history for NPSNY (Naspers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $9.57 | $9.57 |
| August 2026 | $9.76 | $9.76 |
| July 2026 | $10.54 | $10.54 |
| June 2026 | $9.96 | $9.96 |
| May 2026 | $10.42 | $10.42 |
| April 2026 | $10.92 | $10.92 |
| March 2026 | $10.44 | $10.44 |
| February 2026 | $11.18 | $11.18 |
| January 2026 | $12.39 | $12.39 |
| December 2025 | $13.30 | $13.30 |
| November 2025 | $12.52 | $12.58 |
| October 2025 | $13.99 | $14.06 |
| September 2025 | $14.46 | $72.64 |
| August 2025 | $13.10 | $65.80 |
| July 2025 | $12.28 | $61.71 |
| June 2025 | $12.44 | $62.50 |
| May 2025 | $11.47 | $57.64 |
| April 2025 | $10.42 | $52.36 |
| March 2025 | $9.92 | $49.83 |
| February 2025 | $9.50 | $47.70 |
| January 2025 | $8.37 | $42.05 |
| December 2024 | $8.73 | $43.85 |
| November 2024 | $9.07 | $45.71 |
| October 2024 | $9.36 | $47.18 |
| September 2024 | $9.56 | $48.14 |
| August 2024 | $8.16 | $41.10 |
| July 2024 | $7.65 | $38.56 |
| June 2024 | $7.73 | $38.95 |
| May 2024 | $7.92 | $39.88 |
| April 2024 | $7.57 | $38.14 |
| March 2024 | $7.01 | $35.33 |
| February 2024 | $6.49 | $32.69 |
| January 2024 | $6.58 | $33.13 |
| December 2023 | $6.70 | $33.78 |
| November 2023 | $7.32 | $36.95 |
| October 2023 | $6.15 | $31.07 |
| September 2023 | $6.27 | $31.67 |
| August 2023 | $6.71 | $33.89 |
| July 2023 | $7.75 | $39.14 |
| June 2023 | $7.14 | $36.04 |
| May 2023 | $5.97 | $30.16 |
| April 2023 | $7.02 | $35.45 |
| March 2023 | $7.26 | $36.66 |
| February 2023 | $7.01 | $35.40 |
| January 2023 | $7.67 | $38.75 |
| December 2022 | $6.53 | $33 |
| November 2022 | $6.07 | $30.67 |
| October 2022 | $4.04 | $20.42 |
| September 2022 | $4.90 | $24.80 |
| August 2022 | $5.58 | $28.29 |
| July 2022 | $5.58 | $28.26 |
| June 2022 | $5.76 | $29.16 |
| May 2022 | $4.28 | $21.66 |
| April 2022 | $3.97 | $20.10 |
| March 2022 | $4.46 | $22.57 |
| February 2022 | $4.98 | $25.24 |
| January 2022 | $6.41 | $32.46 |
| December 2021 | $6.12 | $31 |
| November 2021 | $5.95 | $30.23 |
| October 2021 | $6.67 | $33.88 |
| September 2021 | $6.55 | $33.26 |
| August 2021 | $6.80 | $34.55 |
| July 2021 | $7.61 | $38.66 |
| June 2021 | $8.30 | $42.18 |
| May 2021 | $8.67 | $44.02 |
| April 2021 | $8.98 | $45.62 |
| March 2021 | $9.44 | $47.95 |
| February 2021 | $9.30 | $47.22 |
| January 2021 | $9.09 | $46.16 |
| December 2020 | $8 | $40.64 |
| November 2020 | $7.94 | $40.35 |
| October 2020 | $7.65 | $38.94 |
| September 2020 | $6.98 | $35.51 |
| August 2020 | $7.19 | $36.60 |
| July 2020 | $7.20 | $36.61 |
| June 2020 | $7.20 | $36.65 |
| May 2020 | $6.46 | $32.87 |
| April 2020 | $6.07 | $30.89 |
| March 2020 | $5.59 | $28.44 |
| February 2020 | $6.13 | $31.17 |
| January 2020 | $6.42 | $32.65 |
| December 2019 | $6.40 | $32.56 |
| November 2019 | $5.60 | $28.49 |
| October 2019 | $5.55 | $28.25 |
| September 2019 | $5.89 | $29.96 |
| August 2019 | $6.07 | $45.25 |
| July 2019 | $6.59 | $49.09 |
| June 2019 | $6.50 | $48.43 |
| May 2019 | $6.03 | $44.97 |
| April 2019 | $6.90 | $51.45 |
| March 2019 | $6.23 | $46.43 |
| February 2019 | $5.81 | $43.30 |
| January 2019 | $6.05 | $45.11 |
| December 2018 | $5.22 | $38.90 |
| November 2018 | $5.39 | $40.19 |
| October 2018 | $4.60 | $34.32 |
| September 2018 | $5.63 | $41.98 |
| August 2018 | $5.91 | $44.16 |
| July 2018 | $6.53 | $48.77 |
| June 2018 | $6.58 | $49.17 |
| May 2018 | $6.36 | $47.55 |
| April 2018 | $6.38 | $47.68 |
| March 2018 | $6.59 | $49.23 |
| February 2018 | $7.24 | $54.10 |
| January 2018 | $7.56 | $56.49 |
| December 2017 | $7.43 | $55.52 |
| November 2017 | $7.18 | $53.61 |
| October 2017 | $6.48 | $48.41 |
| September 2017 | $5.76 | $43.07 |
| August 2017 | $5.97 | $44.72 |
| July 2017 | $6.19 | $23.20 |
| June 2017 | $5.33 | $19.96 |
| May 2017 | $5.44 | $20.38 |
| April 2017 | $5.04 | $18.87 |
| March 2017 | $4.54 | $17 |
| February 2017 | $4.22 | $15.82 |
| January 2017 | $4.19 | $15.71 |
| December 2016 | $3.83 | $14.34 |
| November 2016 | $3.85 | $14.43 |
| October 2016 | $4.43 | $16.58 |
| September 2016 | $4.56 | $17.10 |
| August 2016 | $4.29 | $16.12 |
| July 2016 | $4.11 | $15.44 |
| June 2016 | $4.01 | $15.05 |
| May 2016 | $3.84 | $14.42 |
| April 2016 | $3.62 | $13.60 |
| March 2016 | $3.66 | $13.75 |
| February 2016 | $3.09 | $116.18 |
| January 2016 | $3.30 | $123.70 |
| December 2015 | $3.56 | $133.76 |
| November 2015 | $3.92 | $147.35 |
| October 2015 | $3.84 | $144.11 |
| September 2015 | $3.27 | $122.63 |
| August 2015 | $3.37 | $126.89 |
| July 2015 | $3.62 | $136.46 |
| June 2015 | $4.06 | $152.78 |
| May 2015 | $3.84 | $144.76 |
| April 2015 | $4.11 | $154.73 |
| March 2015 | $4.02 | $151.49 |
| February 2015 | $3.85 | $144.92 |
| January 2015 | $3.81 | $143.54 |
| December 2014 | $3.39 | $127.53 |
| November 2014 | $3.40 | $127.88 |
| October 2014 | $3.22 | $121.33 |
| September 2014 | $2.88 | $108.42 |
| August 2014 | $3.30 | $124.79 |
| July 2014 | $3.20 | $120.75 |
| June 2014 | $3.06 | $115.57 |
| May 2014 | $2.90 | $109.72 |
| April 2014 | $2.46 | $92.97 |
| March 2014 | $2.84 | $107.27 |
| February 2014 | $3.10 | $117.18 |
| January 2014 | $2.66 | $100.41 |
| December 2013 | $2.68 | $101.45 |
| November 2013 | $2.48 | $93.78 |
| October 2013 | $2.43 | $91.68 |
| September 2013 | $2.40 | $90.79 |
| August 2013 | $2.15 | $81.43 |
| July 2013 | $2.16 | $82.16 |
| June 2013 | $1.90 | $72.27 |
| May 2013 | $1.89 | $71.61 |
| April 2013 | $1.74 | $65.92 |
| March 2013 | $1.62 | $61.39 |
| February 2013 | $1.68 | $63.68 |
| January 2013 | $1.67 | $63.50 |
| December 2012 | $1.68 | $63.77 |
| November 2012 | $1.60 | $60.54 |
| October 2012 | $1.66 | $63.03 |
| September 2012 | $1.60 | $60.91 |
| August 2012 | $1.49 | $56.84 |
| July 2012 | $1.40 | $53.46 |
| June 2012 | $1.33 | $50.70 |
| May 2012 | $1.36 | $51.76 |
| April 2012 | $1.55 | $59.28 |
| March 2012 | $1.45 | $55.43 |
| February 2012 | $1.42 | $54.06 |
| January 2012 | $1.29 | $49.28 |
| December 2011 | $1.12 | $42.67 |
| November 2011 | $1.15 | $44.10 |
| October 2011 | $1.23 | $47.09 |
| September 2011 | $1.10 | $42.23 |
| August 2011 | $1.32 | $50.79 |
| July 2011 | $1.36 | $52.58 |
| June 2011 | $1.44 | $55.52 |
| May 2011 | $1.51 | $58.08 |
| April 2011 | $1.53 | $58.91 |
| March 2011 | $1.38 | $52.97 |
| February 2011 | $1.46 | $56.06 |
| January 2011 | $1.34 | $51.46 |
| December 2010 | $1.49 | $57.39 |
| November 2010 | $1.30 | $50.23 |
| October 2010 | $1.35 | $51.99 |
| September 2010 | $1.23 | $47.41 |
| August 2010 | $1.01 | $39.30 |
| July 2010 | $1.07 | $41.64 |
| June 2010 | $0.86 | $33.19 |
| May 2010 | $0.99 | $38.43 |
| April 2010 | $1.02 | $39.63 |
| March 2010 | $1.10 | $42.77 |
| February 2010 | $0.94 | $36.58 |
| January 2010 | $0.90 | $34.78 |
| December 2009 | $1.03 | $40.02 |
| November 2009 | $0.96 | $37.18 |
| October 2009 | $0.91 | $35.32 |
| September 2009 | $0.86 | $33.36 |
| August 2009 | $0.81 | $31.78 |
| July 2009 | $0.74 | $28.98 |
| June 2009 | $0.65 | $25.46 |
| May 2009 | $0.60 | $23.40 |
| April 2009 | $0.51 | $19.88 |
| March 2009 | $0.42 | $16.58 |
| February 2009 | $0.38 | $14.72 |
| January 2009 | $0.38 | $14.76 |
| December 2008 | $0.46 | $17.80 |
| November 2008 | $0.39 | $15.11 |
| October 2008 | $0.42 | $16.28 |
| September 2008 | $0.49 | $19.28 |
| August 2008 | $0.62 | $24.33 |
| July 2008 | $0.59 | $23.40 |
| June 2008 | $0.54 | $21.53 |
| May 2008 | $0.59 | $23.25 |
| April 2008 | $0.56 | $21.98 |
| March 2008 | $0.43 | $17.02 |
| February 2008 | $0.47 | $18.59 |
| January 2008 | $0.47 | $18.64 |
| December 2007 | $0.59 | $23.40 |
| November 2007 | $0.66 | $25.90 |
| October 2007 | $0.80 | $31.64 |
| September 2007 | $0.59 | $23.50 |
| August 2007 | $0.59 | $23.50 |
| July 2007 | $0.61 | $24.28 |
| June 2007 | $0.63 | $25.02 |
| May 2007 | $0.64 | $25.60 |
| April 2007 | $0.61 | $24.27 |
| March 2007 | $0.59 | $23.50 |
| February 2007 | $0.58 | $23.14 |
| January 2007 | $0.62 | $24.52 |
| December 2006 | $0.59 | $23.52 |
| November 2006 | $0.51 | $20.34 |
| October 2006 | $0.45 | $17.90 |
| September 2006 | $0.38 | $15.16 |
| August 2006 | $0.42 | $16.73 |
| July 2006 | $0.43 | $17.28 |
| June 2006 | $0.42 | $17.04 |
| May 2006 | $0.46 | $18.63 |
| April 2006 | $0.54 | $21.59 |
| March 2006 | $0.50 | $20.21 |
| February 2006 | $0.49 | $19.80 |
| January 2006 | $0.52 | $20.76 |
| December 2005 | $0.43 | $17.50 |
| November 2005 | $0.39 | $15.58 |
| October 2005 | $0.35 | $14.26 |
| September 2005 | $0.40 | $15.98 |
| August 2005 | $0.40 | $16.24 |
| July 2005 | $0.36 | $14.51 |
| June 2005 | $0.30 | $122.39 |
| May 2005 | $0.31 | $127.29 |
| April 2005 | $0.28 | $114.23 |
| March 2005 | $0.28 | $112.32 |
| February 2005 | $0.32 | $130.98 |
| January 2005 | $0.30 | $123.49 |
| December 2004 | $0.32 | $127.53 |
| November 2004 | $0.27 | $110.36 |
| October 2004 | $0.22 | $89.27 |
| September 2004 | $0.19 | $77.61 |
| August 2004 | $0.17 | $70.63 |
| July 2004 | $0.17 | $70.16 |
| June 2004 | $0.18 | $72.39 |
| May 2004 | $0.17 | $68.47 |
| April 2004 | $0.16 | $65.73 |
| March 2004 | $0.17 | $68.11 |
| February 2004 | $0.15 | $62.10 |
| January 2004 | $0.15 | $63.04 |
| December 2003 | $0.15 | $60.74 |
| November 2003 | $0.15 | $59.60 |
| October 2003 | $0.11 | $44.67 |
| September 2003 | $0.09 | $38.24 |
| August 2003 | $0.09 | $36.79 |
| July 2003 | $0.08 | $34.19 |
| June 2003 | $0.08 | $34.02 |
| May 2003 | $0.07 | $29.92 |
| April 2003 | $0.07 | $29.23 |
| March 2003 | $0.06 | $23.91 |
| February 2003 | $0.07 | $28.18 |
| January 2003 | $0.07 | $27.27 |
| December 2002 | $0.06 | $26.49 |
NPSNY
Price: $9.57
52 week price:
Dividend Yield: 0.63%
5-year range yield:
Forward Dividend Yield: 0.63%
Payout Ratio: 2.97%
Dividend Per Share: 0.06 USD
Earnings Per Share: 1.22 USD
P/E Ratio: 8.06
Exchange: PNK
Sector: Communication Services
Industry: Internet Content & Information
Country: South Africa
Volume: 60900
Ebitda: 11.0 millionMarket Capitalization: 7.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 5.90%
DGR5: 4.51%
DGR10: 11.25%
DGR20: 12.58%