JSE · NPN · stock
Naspers Limited (NPN) stock price history
Every JSE trading session of Naspers Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NPN adjusted close, 2000 to 2026
- ZAR 1,306
- All time high, 2025
- ZAR 1,311
- 52 week high, ZAR 702.27 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NPN key facts
- Naspers Limited (NPN) closed at ZAR 722.82 on Sep 28, 2026 on JSE.
- NPN's all time high close is ZAR 1,306, set on Oct 3, 2025; its all time low close is ZAR 1.50 on Mar 26, 2002.
- NPN's 52 week range is ZAR 702.27 to ZAR 1,311.
- NPN returned -40.4% over the year to Sep 28, 2026 and +44.0% over five years.
- Over ten years NPN returned +142%, +9.2% a year compounded.
- NPN's deepest drawdown was -88.4% from Mar 17, 2000 to Mar 26, 2002.
- DataCedar holds 6,842 daily sessions of NPN history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NPN price chart, 2000 to 2026
NPN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.4% |
| 3 months | -9.6% |
| 6 months | -15.8% |
| Year to date | -35.4% |
| 1 year | -40.4% |
| 3 years | +19.8% |
| 5 years | +44.0% |
| 10 years | +142.2% |
| Since Jan 4, 2000 | +10,014% |
| Compound annual growth, 26.7 years | +18.9% |
NPN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 1,306 on Oct 3, 2025
- All time low close
- ZAR 1.50 on Mar 26, 2002
- 52 week high
- ZAR 1,311 on Oct 3, 2025
- 52 week low
- ZAR 702.27 on Sep 25, 2026
- Deepest drawdown
- -88.4% from Mar 17, 2000 to Mar 26, 2002, recovered Aug 15, 2005
- Best single session
- +22.8% on Jun 27, 2022
- Worst single session
- -17.7% on Dec 22, 2023
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2000
- 101×
- Best calendar year
- 2013, +102%
- Worst calendar year
- 2001, -36%
NPN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1,134 | ZAR 1,156 | ZAR 702.27 | ZAR 722.82 | -34.6% | 356.7M | 185 |
| 2025 | ZAR 829.72 | ZAR 1,311 | ZAR 708.10 | ZAR 1,105 | +32.3% | 535M | 250 |
| 2024 | ZAR 615.75 | ZAR 903.10 | ZAR 565.96 | ZAR 834.60 | +33.4% | 618.9M | 250 |
| 2023 | ZAR 576.16 | ZAR 716.46 | ZAR 534.62 | ZAR 625.55 | +10.8% | 711.5M | 248 |
| 2022 | ZAR 492.94 | ZAR 588.17 | ZAR 278.46 | ZAR 564.81 | +14.3% | 1.2B | 250 |
| 2021 | ZAR 611.30 | ZAR 777.48 | ZAR 252.49 | ZAR 494.34 | -18.1% | 1.7B | 250 |
| 2020 | ZAR 461.29 | ZAR 699.77 | ZAR 368.70 | ZAR 603.78 | +31.8% | 1.6B | 252 |
| 2019 | ZAR 352.01 | ZAR 513.50 | ZAR 343.53 | ZAR 458.08 | +26.0% | 2B | 249 |
| 2018 | ZAR 440.77 | ZAR 476.46 | ZAR 297.03 | ZAR 363.61 | -16.2% | 2.5B | 250 |
| 2017 | ZAR 253.02 | ZAR 520.84 | ZAR 248.99 | ZAR 433.84 | +71.5% | 2.3B | 256 |
| 2016 | ZAR 266.31 | ZAR 320.78 | ZAR 211.79 | ZAR 253.02 | -5.0% | 2.7B | 261 |
| 2015 | ZAR 190.32 | ZAR 285.16 | ZAR 188.67 | ZAR 266.31 | +39.9% | 2.6B | 261 |
| 2014 | ZAR 137.67 | ZAR 201.48 | ZAR 123.50 | ZAR 190.32 | +38.2% | 3.2B | 261 |
| 2013 | ZAR 68.23 | ZAR 137.67 | ZAR 66.98 | ZAR 137.67 | +101.8% | 3.2B | 261 |
| 2012 | ZAR 44.36 | ZAR 72.58 | ZAR 43.96 | ZAR 68.23 | +53.8% | 2.7B | 261 |
| 2011 | ZAR 48.34 | ZAR 51.36 | ZAR 40.06 | ZAR 44.36 | -8.9% | 3.6B | 260 |
| 2010 | ZAR 37.54 | ZAR 49.85 | ZAR 31.14 | ZAR 48.72 | +29.3% | 4B | 261 |
| 2009 | ZAR 21.32 | ZAR 38.77 | ZAR 17.19 | ZAR 37.67 | +80.5% | 3.4B | 251 |
| 2008 | ZAR 20.33 | ZAR 25.36 | ZAR 14.58 | ZAR 20.87 | +2.6% | 3.6B | 253 |
| 2007 | ZAR 20.80 | ZAR 27.18 | ZAR 18.65 | ZAR 20.33 | -2.4% | 2.9B | 250 |
| 2006 | ZAR 14.06 | ZAR 20.96 | ZAR 13.48 | ZAR 20.83 | +48.2% | 2.3B | 258 |
| 2005 | ZAR 9.44 | ZAR 15.00 | ZAR 8.26 | ZAR 14.06 | +49.4% | 1.4B | 260 |
| 2004 | ZAR 5.21 | ZAR 9.47 | ZAR 5.02 | ZAR 9.41 | +80.7% | 1.4B | 262 |
| 2003 | ZAR 2.96 | ZAR 5.77 | ZAR 2.38 | ZAR 5.21 | +76.0% | 1.1B | 261 |
| 2002 | ZAR 2.47 | ZAR 3.24 | ZAR 1.49 | ZAR 2.96 | +19.8% | 901M | 261 |
| 2001 | ZAR 3.86 | ZAR 5.14 | ZAR 1.76 | ZAR 2.47 | -35.9% | 588.2M | 261 |
| 2000 | ZAR 7.15 | ZAR 12.94 | ZAR 3.51 | ZAR 3.86 | n/a | 609.4M | 259 |
NPN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 722.82 | -8.3% |
| August 2026 | ZAR 788.15 | -9.1% |
| July 2026 | ZAR 867.48 | +5.7% |
| June 2026 | ZAR 820.62 | -3.7% |
| May 2026 | ZAR 852.13 | -5.1% |
| April 2026 | ZAR 897.76 | +4.2% |
| March 2026 | ZAR 861.96 | -2.6% |
| February 2026 | ZAR 885.28 | -10.7% |
| January 2026 | ZAR 991.50 | -10.2% |
| December 2025 | ZAR 1,105 | +3.2% |
| November 2025 | ZAR 1,070 | -12.3% |
| October 2025 | ZAR 1,220 | -2.5% |
About the NPN data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NPN share price history
