Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← N91.JSE stock page

Ninety One PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,875.003,910.003,834.003,885.003,401.46474,327
2024-08-203,866.003,913.003,866.003,873.003,390.95330,446
2024-08-193,951.003,951.003,864.003,880.003,397.08235,234
2024-08-163,870.003,900.003,845.003,887.003,403.21217,723
2024-08-153,881.003,881.003,780.003,830.003,353.312,244,250
2024-08-143,819.003,836.003,797.003,829.003,352.43431,179
2024-08-133,838.003,851.003,771.003,778.003,307.78252,894
2024-08-123,854.003,854.003,789.003,789.003,317.41503,752
2024-08-083,851.003,875.003,790.003,854.003,374.32763,677
2024-08-073,820.003,873.003,773.003,852.003,372.57326,813
2024-08-063,936.003,936.003,760.003,768.003,299.02452,912
2024-08-053,850.003,851.003,760.003,820.003,344.55337,764
2024-08-023,911.003,928.003,818.003,847.003,368.19460,078
2024-08-014,021.004,035.003,929.003,949.003,457.49287,518
2024-07-313,986.004,052.003,986.004,033.003,531.04186,592
2024-07-303,989.004,094.003,986.004,032.003,530.16480,393
2024-07-294,051.004,079.004,035.004,045.003,541.55273,307
2024-07-263,998.004,038.003,953.004,023.003,522.28370,107
2024-07-253,926.003,965.003,906.003,950.003,458.37139,532
2024-07-243,952.003,977.003,911.003,961.003,468.00319,588
2024-07-233,997.003,997.003,949.003,968.003,474.13135,519
2024-07-223,960.004,013.003,946.003,992.003,495.141,221,630
2024-07-194,012.004,012.003,942.003,959.003,466.25129,989
2024-07-184,012.004,032.003,985.004,000.003,502.15409,614
2024-07-174,000.004,019.003,855.003,975.003,480.26446,685
2024-07-164,070.004,120.004,070.004,110.003,464.42472,783
2024-07-154,073.004,122.004,068.004,100.003,455.991,402,400
2024-07-124,029.004,089.004,020.004,089.003,446.711,283,782
2024-07-114,025.004,086.003,985.004,014.003,383.501,554,984
2024-07-103,998.004,017.003,969.004,001.003,372.54227,515
2024-07-094,022.004,022.003,949.003,988.003,361.58462,079
2024-07-084,012.004,082.004,012.004,026.003,393.61208,531
2024-07-054,038.004,096.003,998.004,041.003,406.25553,833
2024-07-044,035.004,107.004,017.004,018.003,386.87335,382
2024-07-033,999.004,046.003,969.004,025.003,392.77882,709
2024-07-023,959.003,993.003,891.003,987.003,360.74647,024
2024-07-013,878.003,964.003,826.003,919.003,303.42835,072
2024-06-283,887.003,909.003,843.003,850.003,245.26208,124
2024-06-273,869.003,908.003,830.003,874.003,265.49329,797
2024-06-263,931.003,931.003,863.003,872.003,263.80263,107
2024-06-253,908.003,928.003,868.003,871.003,262.96195,882
2024-06-243,925.003,976.003,904.003,925.003,308.47299,865
2024-06-213,865.003,982.003,863.003,982.003,356.521,910,552
2024-06-203,850.003,921.003,850.003,901.003,288.241,182,208
2024-06-193,916.003,941.003,859.003,881.003,271.39441,864
2024-06-183,759.003,924.003,759.003,904.003,290.77848,477
2024-06-143,752.003,849.003,750.003,759.003,168.55550,830
2024-06-133,840.003,870.003,771.003,771.003,178.665,333,831
2024-06-123,747.003,891.003,735.003,882.003,272.231,058,103
2024-06-113,790.003,804.003,740.003,754.003,164.34614,683
2024-06-103,755.003,818.003,751.003,788.003,192.99367,718
2024-06-073,929.003,929.003,758.003,815.003,215.751,159,625
2024-06-063,896.003,901.003,801.003,839.003,235.98727,783
2024-06-054,066.004,076.003,792.003,892.003,280.661,778,891
2024-06-043,985.004,078.003,985.004,025.003,392.77322,857
2024-06-034,088.004,111.004,014.004,020.003,388.55321,337
2024-05-314,017.004,050.003,961.004,022.003,390.24406,187
2024-05-303,951.004,009.003,944.003,996.003,368.32250,216
2024-05-284,062.004,110.003,988.004,000.003,371.69198,068
2024-05-274,095.004,112.004,071.004,088.003,445.87385,126
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-15162.3523 ZAC
2025-12-03134.9900 ZAC
2025-07-16164.0000 ZAC
2024-12-11123.0000 ZAC
2024-07-17153.0950 ZAC
2023-12-06135.9720 ZAC
2023-07-19160.0000 ZAC
2022-11-30132.0000 ZAC
2022-07-13154.0000 ZAC
2021-12-01141.0000 ZAC
2021-07-21133.0000 ZAC
2020-12-09119.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.