JSE · PRX · stock
Prosus N.V. (PRX) stock price history
Every JSE trading session of Prosus N.V. from Sep 11, 2019 to Nov 13, 2026: 1,565 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.
PRX adjusted close, 2019 to 2026
- ZAR 1,253
- All time high, 2025
- ZAR 1,270
- 52 week high, ZAR 615.72 low
- 1,565
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PRX key facts
- Prosus N.V. (PRX) closed at ZAR 670.40 on Nov 13, 2026 on JSE.
- PRX's all time high close is ZAR 1,253, set on Oct 3, 2025; its all time low close is ZAR 317.50 on May 10, 2022.
- PRX's 52 week range is ZAR 615.72 to ZAR 1,270.
- PRX returned -46.0% over the year to Nov 13, 2026 and +11.6% over five years.
- Since Sep 11, 2019 PRX returned +21%, +2.8% a year compounded.
- PRX's deepest drawdown was -64.0% from Jan 25, 2021 to May 10, 2022.
- DataCedar holds 1,565 daily sessions of PRX history from Sep 11, 2019 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
PRX price chart, 2019 to 2026
PRX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -5.3% |
| 6 months | -13.2% |
| Year to date | -35.4% |
| 1 year | -46.0% |
| 3 years | +16.3% |
| 5 years | +11.6% |
| 10 years | n/a |
| Since Sep 11, 2019 | +21.5% |
| Compound annual growth, 7.2 years | +2.8% |
PRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 1,253 on Oct 3, 2025
- All time low close
- ZAR 317.50 on May 10, 2022
- 52 week high
- ZAR 1,270 on Mar 3, 2026
- 52 week low
- ZAR 615.72 on Oct 22, 2026
- Deepest drawdown
- -64.0% from Jan 25, 2021 to May 10, 2022, recovered Mar 6, 2025
- Best single session
- +21.1% on Mar 16, 2022
- Worst single session
- -17.7% on Oct 24, 2022
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2020, +51%
- Worst calendar year
- 2021, -18%
PRX 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. 2019 starts on Sep 11, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 1,051 | ZAR 1,270 | ZAR 615.72 | ZAR 670.40 | -34.5% | 274.8M | 193 |
| 2025 | ZAR 740.32 | ZAR 1,265 | ZAR 646.20 | ZAR 1,024 | +36.6% | 237.2M | 212 |
| 2024 | ZAR 555.00 | ZAR 956.50 | ZAR 520.08 | ZAR 749.05 | +33.7% | 248.9M | 211 |
| 2023 | ZAR 550.56 | ZAR 682.78 | ZAR 482.40 | ZAR 560.39 | +3.7% | 321.9M | 213 |
| 2022 | ZAR 605.60 | ZAR 641.86 | ZAR 310.35 | ZAR 540.35 | -10.1% | 662.8M | 222 |
| 2021 | ZAR 740.27 | ZAR 903.75 | ZAR 523.49 | ZAR 600.91 | -18.5% | 661.9M | 222 |
| 2020 | ZAR 490.27 | ZAR 849.20 | ZAR 398.15 | ZAR 736.90 | +51.4% | 380.4M | 220 |
| 2019 | ZAR 568.22 | ZAR 573.50 | ZAR 438.15 | ZAR 486.67 | n/a | 175.4M | 72 |
PRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 670.40 | +4.9% |
| October 2026 | ZAR 639.00 | -3.7% |
| September 2026 | ZAR 663.25 | -7.5% |
| August 2026 | ZAR 717.21 | -5.9% |
| July 2026 | ZAR 761.98 | +7.8% |
| June 2026 | ZAR 707.07 | -3.9% |
| May 2026 | ZAR 735.57 | -8.2% |
| April 2026 | ZAR 801.68 | +4.3% |
| March 2026 | ZAR 768.65 | -7.9% |
| February 2026 | ZAR 835.00 | -10.2% |
| January 2026 | ZAR 930.17 | -9.1% |
| December 2025 | ZAR 1,024 | -3.7% |
About the PRX data
Daily bars. 1,565 sessions from Sep 11, 2019 to Nov 13, 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 Nov 11, 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 Sep 11, 2019, 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/jse%3APRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
PRX share price history
