OTC Markets OTCPK - Delayed Quote USD

Prosus N.V. (PROSF)

36.29

0.00

(0.00%)

At close: January 16 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	36.29	36.29	36.29	36.29	36.29	-
Jan 15, 2025	36.29	36.29	36.29	36.29	36.29	10,200
Jan 14, 2025	34.91	34.91	34.41	34.41	34.41	171,900
Jan 13, 2025	34.85	34.85	33.99	33.99	33.99	276,200
Jan 10, 2025	35.01	35.01	33.90	34.50	34.50	555,400
Jan 8, 2025	36.78	36.78	36.78	36.78	36.78	-
Jan 7, 2025	36.78	36.78	36.78	36.78	36.78	-
Jan 6, 2025	40.00	40.00	36.78	36.78	36.78	203,400
Jan 3, 2025	40.00	40.00	40.00	40.00	40.00	-
Jan 2, 2025	39.75	40.00	39.75	40.00	40.00	85,200
Dec 31, 2024	41.00	41.93	40.79	41.93	41.93	2,300
Dec 30, 2024	40.65	40.65	39.77	40.00	40.00	11,600
Dec 27, 2024	42.00	42.00	42.00	42.00	42.00	100
Dec 26, 2024	41.28	41.67	40.88	41.67	41.67	1,400
Dec 24, 2024	41.00	41.00	41.00	41.00	41.00	100
Dec 23, 2024	41.50	41.65	41.00	41.00	41.00	1,400
Dec 20, 2024	42.00	42.00	42.00	42.00	42.00	300
Dec 19, 2024	41.66	41.66	41.64	41.64	41.64	600
Dec 18, 2024	41.71	41.71	41.71	41.71	41.71	-
Dec 17, 2024	41.71	41.71	41.71	41.71	41.71	-
Dec 16, 2024	41.71	41.71	41.71	41.71	41.71	200
Dec 13, 2024	44.13	44.13	44.13	44.13	44.13	8,900
Dec 12, 2024	42.00	42.00	42.00	42.00	42.00	100
Dec 11, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 10, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 9, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 6, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 5, 2024	41.10	41.10	41.10	41.10	41.10	-
Dec 4, 2024	41.10	41.10	41.10	41.10	41.10	400
Dec 3, 2024	41.00	41.00	41.00	41.00	41.00	-
Dec 2, 2024	41.00	41.00	41.00	41.00	41.00	2,100
Nov 29, 2024	39.55	39.55	39.55	39.55	39.55	900
Nov 27, 2024	39.83	39.83	39.83	39.83	39.83	100
Nov 26, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 25, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 22, 2024	39.53	39.53	39.53	39.53	39.53	43,200
Nov 21, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 20, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 19, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 15, 2024	40.00	40.00	40.00	40.00	40.00	-
Nov 14, 2024	40.00	40.00	40.00	40.00	40.00	100
Nov 13, 2024	40.98	40.98	40.98	40.98	40.98	-
Nov 12, 2024	40.98	40.98	40.98	40.98	40.98	-
Nov 11, 2024	41.13	41.14	40.97	40.98	40.98	21,600
Nov 8, 2024	42.02	42.02	42.02	42.02	42.02	-
Nov 7, 2024	42.02	42.02	42.02	42.02	42.02	-
Nov 6, 2024	42.02	42.02	42.02	42.02	42.02	600
Nov 5, 2024	42.49	42.49	42.49	42.49	42.49	200
Nov 4, 2024	41.67	41.67	41.67	41.67	41.67	-
Nov 1, 2024	41.67	41.67	41.67	41.67	41.67	-
Oct 31, 2024	0.11 Dividend
Oct 31, 2024	41.07	41.67	41.07	41.67	41.67	34,100
Oct 30, 2024	43.70	43.70	43.70	43.70	43.59	-
Oct 29, 2024	43.70	43.70	43.70	43.70	43.59	100
Oct 28, 2024	42.50	42.50	42.50	42.50	42.39	-
Oct 25, 2024	42.50	42.50	42.50	42.50	42.39	-
Oct 24, 2024	42.50	42.50	42.50	42.50	42.39	-
Oct 23, 2024	42.50	42.50	42.50	42.50	42.39	-
Oct 22, 2024	42.50	42.50	42.50	42.50	42.39	-
Oct 21, 2024	42.50	42.50	42.50	42.50	42.39	-
Oct 18, 2024	42.87	42.87	42.50	42.50	42.39	300
Oct 17, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 16, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 15, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 14, 2024	43.86	43.86	43.86	43.86	43.75	4,200
Oct 11, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 10, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 9, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 8, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 7, 2024	43.86	43.86	43.86	43.86	43.75	23,200
Oct 4, 2024	43.86	43.86	43.86	43.86	43.75	-
Oct 3, 2024	43.86	43.86	43.86	43.86	43.75	2,500
Oct 2, 2024	44.03	44.03	44.03	44.03	43.92	-
Oct 1, 2024	44.03	44.03	44.03	44.03	43.92	-
Sep 30, 2024	44.03	44.03	44.03	44.03	43.92	400
Sep 27, 2024	43.31	43.31	43.31	43.31	43.20	-
Sep 26, 2024	42.30	43.31	42.30	43.31	43.20	1,200
Sep 25, 2024	40.32	40.78	40.13	40.13	40.03	1,400
Sep 24, 2024	38.78	40.00	38.78	40.00	39.90	700
Sep 23, 2024	37.52	37.52	37.52	37.52	37.43	-
Sep 20, 2024	37.52	37.52	37.52	37.52	37.43	200
Sep 19, 2024	37.63	38.00	37.63	38.00	37.91	900
Sep 18, 2024	35.80	35.80	35.00	35.71	35.62	500
Sep 17, 2024	37.17	37.17	37.17	37.17	37.08	-
Sep 16, 2024	37.17	37.17	37.17	37.17	37.08	-
Sep 13, 2024	37.17	37.17	37.17	37.17	37.08	1,700
Sep 12, 2024	37.17	37.17	37.17	37.17	37.08	-
Sep 11, 2024	37.17	37.17	37.17	37.17	37.08	-
Sep 10, 2024	37.17	37.17	37.17	37.17	37.08	-
Sep 9, 2024	37.17	37.17	37.17	37.17	37.08	100
Sep 6, 2024	37.17	37.17	37.17	37.17	37.08	-
Sep 5, 2024	37.17	37.17	37.17	37.17	37.08	200
Sep 4, 2024	36.50	36.50	36.50	36.50	36.41	400
Sep 3, 2024	36.60	36.60	36.60	36.60	36.51	300
Aug 30, 2024	36.60	36.60	36.60	36.60	36.51	-
Aug 29, 2024	36.60	36.60	36.60	36.60	36.51	-
Aug 28, 2024	36.60	36.60	36.60	36.60	36.51	-
Aug 27, 2024	36.60	36.60	36.60	36.60	36.51	-
Aug 26, 2024	36.60	36.60	36.60	36.60	36.51	300
Aug 23, 2024	36.99	36.99	36.99	36.99	36.90	-
Aug 22, 2024	36.99	36.99	36.99	36.99	36.90	-
Aug 21, 2024	36.99	36.99	36.99	36.99	36.90	300
Aug 20, 2024	36.36	36.36	36.36	36.36	36.27	300
Aug 19, 2024	36.57	36.57	36.57	36.57	36.47	-
Aug 16, 2024	36.57	36.57	36.57	36.57	36.47	300
Aug 15, 2024	36.49	36.49	36.49	36.49	36.40	-
Aug 14, 2024	36.49	36.49	36.49	36.49	36.40	9,700
Aug 13, 2024	36.32	36.49	36.32	36.49	36.40	1,500
Aug 12, 2024	36.03	36.03	35.84	35.84	35.75	1,400
Aug 9, 2024	35.17	35.17	35.17	35.17	35.08	6,100
Aug 8, 2024	35.10	35.10	35.05	35.05	34.96	2,700
Aug 7, 2024	34.75	34.85	34.75	34.75	34.66	95,700
Aug 6, 2024	33.72	33.85	33.72	33.85	33.77	60,400
Aug 5, 2024	32.86	34.05	32.86	33.95	33.87	86,500
Aug 2, 2024	34.20	34.20	34.20	34.20	34.11	36,000
Aug 1, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 31, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 30, 2024	34.20	34.20	34.20	34.20	34.11	-
Jul 29, 2024	34.20	34.20	34.20	34.20	34.11	200
Jul 26, 2024	34.92	34.92	34.92	34.92	34.83	-
Jul 25, 2024	34.92	34.92	34.92	34.92	34.83	-
Jul 24, 2024	34.92	34.92	34.92	34.92	34.83	1,700
Jul 23, 2024	34.92	34.92	34.92	34.92	34.83	-
Jul 22, 2024	34.92	34.92	34.92	34.92	34.83	6,300
Jul 19, 2024	36.57	36.57	36.57	36.57	36.48	-
Jul 18, 2024	36.57	36.57	36.57	36.57	36.48	-
Jul 17, 2024	36.57	36.57	36.57	36.57	36.48	-
Jul 16, 2024	36.57	36.57	36.57	36.57	36.48	-
Jul 15, 2024	37.76	37.76	36.57	36.57	36.48	800
Jul 12, 2024	36.95	37.21	36.95	37.21	37.12	600
Jul 11, 2024	35.72	35.72	35.72	35.72	35.64	400
Jul 10, 2024	36.45	36.45	36.45	36.45	36.36	400
Jul 9, 2024	35.50	35.50	35.01	35.01	34.92	800
Jul 8, 2024	35.10	35.10	35.10	35.10	35.01	2,300
Jul 5, 2024	35.55	35.55	35.00	35.04	34.95	28,400
Jul 3, 2024	37.15	37.15	37.15	37.15	37.06	-
Jul 2, 2024	37.15	37.15	37.15	37.15	37.06	-
Jul 1, 2024	37.15	37.15	37.15	37.15	37.06	-
Jun 28, 2024	37.15	37.15	37.15	37.15	37.06	-
Jun 27, 2024	37.15	37.15	37.15	37.15	37.06	-
Jun 26, 2024	37.15	37.15	37.15	37.15	37.06	-
Jun 25, 2024	37.15	37.15	37.15	37.15	37.06	-
Jun 24, 2024	35.31	37.22	35.31	37.15	37.06	56,100
Jun 21, 2024	36.05	36.05	36.05	36.05	35.96	-
Jun 20, 2024	36.05	36.05	36.05	36.05	35.96	-
Jun 18, 2024	36.05	36.05	36.05	36.05	35.96	700
Jun 17, 2024	36.05	36.05	36.05	36.05	35.96	-
Jun 14, 2024	36.05	36.05	36.05	36.05	35.96	-
Jun 13, 2024	36.05	36.05	36.05	36.05	35.96	400
Jun 12, 2024	36.05	36.05	36.05	36.05	35.96	-
Jun 11, 2024	36.05	36.05	36.05	36.05	35.96	-
Jun 10, 2024	36.05	36.05	36.05	36.05	35.96	4,100
Jun 7, 2024	37.03	37.03	35.62	35.62	35.53	2,200
Jun 6, 2024	37.03	37.03	37.03	37.03	36.94	-
Jun 5, 2024	36.60	37.03	36.60	37.03	36.94	600
Jun 4, 2024	36.92	36.95	36.92	36.93	36.84	800
Jun 3, 2024	37.35	37.35	37.35	37.35	37.26	400
May 31, 2024	37.35	37.35	37.35	37.35	37.26	-
May 30, 2024	37.35	37.35	37.35	37.35	37.26	-
May 29, 2024	37.35	37.35	37.35	37.35	37.26	1,800
May 28, 2024	37.35	37.35	37.35	37.35	37.26	3,700
May 24, 2024	37.92	37.92	37.65	37.74	37.65	5,300
May 23, 2024	38.29	38.29	38.29	38.29	38.20	-
May 22, 2024	38.29	38.29	38.29	38.29	38.20	-
May 21, 2024	39.00	39.03	38.29	38.29	38.20	4,600
May 20, 2024	38.85	38.85	38.85	38.85	38.75	-
May 17, 2024	38.70	38.85	38.68	38.85	38.75	13,400
May 16, 2024	39.76	39.76	39.69	39.69	39.59	3,800
May 15, 2024	39.11	40.15	39.11	39.54	39.45	2,100
May 14, 2024	38.00	38.00	38.00	38.00	37.91	700
May 13, 2024	37.15	37.15	37.15	37.15	37.06	600
May 10, 2024	36.42	36.50	36.42	36.50	36.41	8,500
May 9, 2024	36.00	36.00	36.00	36.00	35.91	400
May 8, 2024	35.42	35.59	35.24	35.24	35.15	5,400
May 7, 2024	34.64	34.64	34.64	34.64	34.55	3,000
May 6, 2024	33.47	33.47	33.47	33.47	33.39	-
May 3, 2024	33.47	33.47	33.47	33.47	33.39	-
May 2, 2024	33.47	33.47	33.47	33.47	33.39	-
May 1, 2024	33.47	33.47	33.47	33.47	33.39	200
Apr 30, 2024	33.92	33.92	33.92	33.92	33.84	6,400
Apr 29, 2024	30.90	30.90	30.90	30.90	30.82	-
Apr 26, 2024	30.90	30.90	30.90	30.90	30.82	-
Apr 25, 2024	30.90	30.90	30.90	30.90	30.82	-
Apr 24, 2024	30.90	30.90	30.90	30.90	30.82	1,500
Apr 23, 2024	30.90	30.90	30.90	30.90	30.82	-
Apr 22, 2024	30.90	30.90	30.90	30.90	30.82	-
Apr 19, 2024	30.90	30.90	30.90	30.90	30.82	6,600
Apr 18, 2024	30.90	30.90	30.90	30.90	30.82	-
Apr 17, 2024	30.90	30.90	30.90	30.90	30.82	200
Apr 16, 2024	31.84	31.84	31.84	31.84	31.76	-
Apr 15, 2024	31.84	31.84	31.84	31.84	31.76	-
Apr 12, 2024	31.84	31.84	31.84	31.84	31.76	-
Apr 11, 2024	31.97	31.97	31.84	31.84	31.76	2,600
Apr 10, 2024	32.14	32.14	32.14	32.14	32.06	800
Apr 9, 2024	32.27	32.27	32.27	32.27	32.19	-
Apr 8, 2024	32.00	32.27	32.00	32.27	32.19	1,700
Apr 5, 2024	31.63	31.63	31.50	31.50	31.42	3,900
Apr 4, 2024	32.00	32.21	32.00	32.21	32.13	25,100
Apr 3, 2024	31.75	31.75	31.75	31.75	31.67	260,100
Apr 2, 2024	31.75	31.75	31.75	31.75	31.67	100
Apr 1, 2024	30.99	30.99	30.99	30.99	30.91	1,500
Mar 28, 2024	30.95	30.95	30.95	30.95	30.87	500
Mar 27, 2024	30.95	30.95	30.95	30.95	30.87	300
Mar 26, 2024	30.05	30.05	30.05	30.05	29.98	-
Mar 25, 2024	30.05	30.05	30.05	30.05	29.98	100
Mar 22, 2024	30.05	30.05	30.05	30.05	29.97	1,500
Mar 21, 2024	30.08	30.08	30.05	30.05	29.98	10,100
Mar 20, 2024	29.63	29.63	29.63	29.63	29.56	1,100
Mar 19, 2024	29.81	29.81	29.81	29.81	29.73	28,700
Mar 18, 2024	29.81	29.81	29.81	29.81	29.73	-
Mar 15, 2024	29.81	29.81	29.81	29.81	29.73	-
Mar 14, 2024	29.86	29.86	29.81	29.81	29.73	500
Mar 13, 2024	30.01	30.22	30.01	30.17	30.09	500
Mar 12, 2024	30.00	30.00	30.00	30.00	29.93	300
Mar 11, 2024	29.16	29.16	29.16	29.16	29.09	600
Mar 8, 2024	29.00	29.00	29.00	29.00	28.93	-
Mar 7, 2024	28.77	29.00	28.77	29.00	28.93	700
Mar 6, 2024	28.71	28.73	28.70	28.73	28.66	62,500
Mar 5, 2024	28.75	28.75	28.75	28.75	28.68	3,400
Mar 4, 2024	28.80	28.89	28.80	28.89	28.81	800
Mar 1, 2024	28.79	28.79	28.79	28.79	28.72	300
Feb 29, 2024	29.60	29.60	29.60	29.60	29.53	31,600
Feb 28, 2024	30.00	30.00	29.50	29.60	29.53	1,100
Feb 27, 2024	30.20	30.20	30.20	30.20	30.12	6,100
Feb 26, 2024	30.30	30.45	30.17	30.20	30.12	1,500
Feb 23, 2024	30.43	30.43	30.43	30.43	30.35	10,000
Feb 22, 2024	29.63	29.63	29.63	29.63	29.55	-
Feb 21, 2024	29.63	29.63	29.63	29.63	29.55	-
Feb 20, 2024	30.26	30.26	29.63	29.63	29.55	5,000
Feb 16, 2024	31.08	31.08	31.08	31.08	31.00	400
Feb 15, 2024	31.15	31.39	31.15	31.39	31.31	2,800
Feb 14, 2024	31.18	31.26	30.82	30.82	30.74	7,400
Feb 13, 2024	31.97	31.97	31.43	31.43	31.36	200
Feb 12, 2024	32.50	32.50	32.00	32.03	31.95	2,400
Feb 9, 2024	32.05	32.05	32.05	32.05	31.97	200
Feb 8, 2024	31.67	32.27	31.67	32.27	32.19	500
Feb 7, 2024	32.00	32.00	31.92	31.92	31.84	1,000
Feb 6, 2024	31.64	31.95	31.03	31.95	31.87	37,200
Feb 5, 2024	29.98	30.09	29.98	29.99	29.91	7,400
Feb 2, 2024	30.50	30.52	30.20	30.48	30.40	3,800
Feb 1, 2024	30.35	30.69	30.35	30.51	30.43	800
Jan 31, 2024	30.10	30.35	29.92	30.35	30.28	5,600
Jan 30, 2024	30.56	30.66	30.11	30.65	30.58	79,400
Jan 29, 2024	30.75	30.75	30.35	30.65	30.57	14,000
Jan 26, 2024	30.75	30.75	30.51	30.51	30.43	100,600
Jan 25, 2024	31.08	31.08	31.08	31.08	31.00	3,000
Jan 24, 2024	29.85	30.08	29.85	30.08	30.00	44,400
Jan 23, 2024	29.15	29.34	29.15	29.34	29.27	409,000
Jan 22, 2024	27.55	27.97	27.55	27.97	27.90	700
Jan 19, 2024	28.02	28.02	28.02	28.02	27.95	-
Jan 18, 2024	28.50	28.50	28.01	28.02	27.95	1,800

NPN.JO Naspers Limited

369,200.00

+1.12%

NAPRF Naspers Limited

181.62

0.00%

2390.HK Zhihu Inc.

8.480

+1.92%

NPSNY Naspers Limited

39.30

+1.34%

TCTZF Tencent Holdings Limited

49.78

+2.01%

YY JOYY Inc.

42.94

+3.05%

TME Tencent Music Entertainment Group

10.78

+3.65%

IAC IAC Inc.

42.30

-1.28%

9888.HK Baidu, Inc.

78.650

-0.57%

MOMO Hello Group Inc.

7.23

+3.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prosus N.V. (PROSF)

Related Tickers