Naspers Limited ( NPSNY) - Price History
Monthly price history for NPSNY (Naspers Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.03 | $10.03 |
| 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 | $6.17 | $45.98 |
| December 2018 | $5.32 | $39.66 |
| November 2018 | $5.50 | $40.97 |
| October 2018 | $4.69 | $34.98 |
| September 2018 | $5.74 | $42.79 |
| August 2018 | $6.02 | $45.01 |
| July 2018 | $6.65 | $49.71 |
| June 2018 | $6.71 | $50.12 |
| May 2018 | $6.49 | $48.47 |
| April 2018 | $6.50 | $48.60 |
| March 2018 | $6.72 | $50.18 |
| February 2018 | $7.38 | $55.15 |
| January 2018 | $7.71 | $57.58 |
| December 2017 | $7.58 | $56.60 |
| November 2017 | $7.32 | $54.65 |
| October 2017 | $6.60 | $49.35 |
| September 2017 | $5.87 | $43.90 |
| August 2017 | $6.09 | $45.59 |
| July 2017 | $6.31 | $23.64 |
| June 2017 | $5.43 | $20.35 |
| May 2017 | $5.55 | $20.78 |
| April 2017 | $5.14 | $19.24 |
| March 2017 | $4.63 | $17.33 |
| February 2017 | $4.31 | $16.13 |
| January 2017 | $4.28 | $16.02 |
| December 2016 | $3.90 | $14.62 |
| November 2016 | $3.93 | $14.71 |
| October 2016 | $4.51 | $16.90 |
| September 2016 | $4.65 | $17.43 |
| August 2016 | $4.38 | $16.43 |
| July 2016 | $4.19 | $15.74 |
| June 2016 | $4.09 | $15.34 |
| May 2016 | $3.92 | $14.70 |
| April 2016 | $3.69 | $13.86 |
| March 2016 | $3.74 | $14.02 |
| February 2016 | $3.16 | $118.43 |
| January 2016 | $3.36 | $126.10 |
| December 2015 | $3.63 | $136.35 |
| November 2015 | $4 | $150.20 |
| October 2015 | $3.91 | $146.90 |
| September 2015 | $3.33 | $125 |
| August 2015 | $3.44 | $129.35 |
| July 2015 | $3.69 | $139.10 |
| June 2015 | $4.14 | $155.74 |
| May 2015 | $3.92 | $147.56 |
| April 2015 | $4.19 | $157.73 |
| March 2015 | $4.10 | $154.42 |
| February 2015 | $3.92 | $147.72 |
| January 2015 | $3.89 | $146.32 |
| December 2014 | $3.45 | $130 |
| November 2014 | $3.46 | $130.36 |
| October 2014 | $3.28 | $123.68 |
| September 2014 | $2.94 | $110.52 |
| August 2014 | $3.37 | $127.21 |
| July 2014 | $3.26 | $123.09 |
| June 2014 | $3.12 | $117.81 |
| May 2014 | $2.96 | $111.85 |
| April 2014 | $2.51 | $94.77 |
| March 2014 | $2.89 | $109.35 |
| February 2014 | $3.16 | $119.45 |
| January 2014 | $2.71 | $102.35 |
| December 2013 | $2.74 | $103.41 |
| November 2013 | $2.53 | $95.60 |
| October 2013 | $2.47 | $93.45 |
| September 2013 | $2.45 | $92.55 |
| August 2013 | $2.19 | $83.01 |
| July 2013 | $2.21 | $83.75 |
| June 2013 | $1.94 | $73.67 |
| May 2013 | $1.92 | $73 |
| April 2013 | $1.77 | $67.20 |
| March 2013 | $1.65 | $62.58 |
| February 2013 | $1.71 | $64.91 |
| January 2013 | $1.71 | $64.72 |
| December 2012 | $1.71 | $65 |
| November 2012 | $1.63 | $61.71 |
| October 2012 | $1.69 | $64.25 |
| September 2012 | $1.64 | $62.09 |
| August 2012 | $1.52 | $57.94 |
| July 2012 | $1.43 | $54.50 |
| June 2012 | $1.38 | $52.78 |
| May 2012 | $1.38 | $52.76 |
| April 2012 | $1.58 | $60.43 |
| March 2012 | $1.48 | $56.50 |
| February 2012 | $1.44 | $55.11 |
| January 2012 | $1.32 | $50.23 |
| December 2011 | $1.14 | $43.50 |
| November 2011 | $1.18 | $44.95 |
| October 2011 | $1.26 | $48 |
| September 2011 | $1.13 | $43.05 |
| August 2011 | $1.34 | $51.77 |
| July 2011 | $1.39 | $53.60 |
| June 2011 | $1.47 | $56.60 |
| May 2011 | $1.54 | $59.20 |
| April 2011 | $1.56 | $60.05 |
| March 2011 | $1.40 | $54 |
| February 2011 | $1.48 | $57.15 |
| January 2011 | $1.36 | $52.46 |
| December 2010 | $1.53 | $59.05 |
| November 2010 | $1.30 | $49.90 |
| October 2010 | $1.38 | $53 |
| September 2010 | $1.26 | $48.33 |
| August 2010 | $1.03 | $40.06 |
| July 2010 | $1.10 | $42.45 |
| June 2010 | $0.87 | $33.83 |
| May 2010 | $1.01 | $39.17 |
| April 2010 | $1.04 | $40.40 |
| March 2010 | $1.12 | $43.60 |
| February 2010 | $0.96 | $37.29 |
| January 2010 | $0.91 | $35.45 |
| December 2009 | $1.05 | $40.80 |
| November 2009 | $0.98 | $37.90 |
| October 2009 | $0.93 | $36 |
| September 2009 | $0.88 | $34.01 |
| August 2009 | $0.83 | $32.40 |
| July 2009 | $0.76 | $29.54 |
| June 2009 | $0.66 | $25.95 |
| May 2009 | $0.61 | $23.85 |
| April 2009 | $0.52 | $20.26 |
| March 2009 | $0.43 | $16.90 |
| February 2009 | $0.38 | $15 |
| January 2009 | $0.38 | $15.05 |
| December 2008 | $0.46 | $18.15 |
| November 2008 | $0.39 | $15.40 |
| October 2008 | $0.42 | $16.60 |
| September 2008 | $0.50 | $19.65 |
| August 2008 | $0.63 | $24.80 |
| July 2008 | $0.60 | $23.85 |
| June 2008 | $0.56 | $21.95 |
| May 2008 | $0.60 | $23.70 |
| April 2008 | $0.57 | $22.40 |
| March 2008 | $0.44 | $17.35 |
| February 2008 | $0.48 | $18.95 |
| January 2008 | $0.48 | $19 |
| December 2007 | $0.60 | $23.85 |
| November 2007 | $0.67 | $26.40 |
| October 2007 | $0.82 | $32.25 |
| September 2007 | $0.70 | $27.50 |
| August 2007 | $0.61 | $24.40 |
| July 2007 | $0.62 | $24.75 |
| June 2007 | $0.64 | $25.50 |
| May 2007 | $0.66 | $26.10 |
| April 2007 | $0.62 | $24.74 |
| March 2007 | $0.60 | $23.96 |
| February 2007 | $0.59 | $23.59 |
| January 2007 | $0.63 | $25 |
| December 2006 | $0.60 | $23.97 |
| November 2006 | $0.52 | $20.73 |
| October 2006 | $0.46 | $18.25 |
| September 2006 | $0.39 | $15.45 |
| August 2006 | $0.42 | $17.05 |
| July 2006 | $0.44 | $17.62 |
| June 2006 | $0.43 | $17.37 |
| May 2006 | $0.47 | $18.99 |
| April 2006 | $0.55 | $22.01 |
| March 2006 | $0.51 | $20.60 |
| February 2006 | $0.50 | $20.18 |
| January 2006 | $0.53 | $21.16 |
| December 2005 | $0.44 | $17.84 |
| November 2005 | $0.40 | $15.88 |
| October 2005 | $0.36 | $14.54 |
| September 2005 | $0.40 | $16.29 |
| August 2005 | $0.41 | $16.55 |
| July 2005 | $0.36 | $14.79 |
| June 2005 | $0.31 | $124.76 |
| May 2005 | $0.32 | $129.75 |
| April 2005 | $0.29 | $116.44 |
| March 2005 | $0.28 | $114.49 |
| February 2005 | $0.33 | $133.52 |
| January 2005 | $0.31 | $125.88 |
| December 2004 | $0.32 | $130 |
| November 2004 | $0.28 | $112.50 |
| October 2004 | $0.22 | $91 |
| September 2004 | $0.20 | $79.11 |
| August 2004 | $0.18 | $72 |
| July 2004 | $0.18 | $71.52 |
| June 2004 | $0.18 | $73.79 |
| May 2004 | $0.17 | $69.80 |
| April 2004 | $0.16 | $67 |
| March 2004 | $0.17 | $69.43 |
| February 2004 | $0.16 | $63.30 |
| January 2004 | $0.16 | $64.26 |
| December 2003 | $0.15 | $61.92 |
| November 2003 | $0.15 | $60.75 |
| October 2003 | $0.11 | $45.53 |
| September 2003 | $0.10 | $38.98 |
| August 2003 | $0.09 | $37.50 |
| July 2003 | $0.08 | $34.85 |
| June 2003 | $0.08 | $34.68 |
| May 2003 | $0.07 | $30.50 |
| April 2003 | $0.07 | $29.80 |
| March 2003 | $0.06 | $24.37 |
| February 2003 | $0.07 | $28.73 |
| January 2003 | $0.07 | $27.80 |
| December 2002 | $0.07 | $27 |
NPSNY
Price: $10.03
52 week price:
Dividend Yield: 0.61%
5-year range yield:
Forward Dividend Yield: 0.58%
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: 7.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 23
DGR3: 5.90%
DGR5: 4.51%
DGR10: 11.25%
DGR20: 12.58%