Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← N91.JSE stock page

Ninety One PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-274,095.004,112.004,071.004,088.003,445.87385,126
2024-05-244,090.004,125.004,050.004,093.003,450.09525,812
2024-05-234,030.004,113.004,030.004,090.003,447.56420,183
2024-05-224,028.004,062.003,977.004,040.003,405.41570,957
2024-05-214,047.004,052.003,984.004,000.003,371.69663,623
2024-05-204,030.004,075.003,992.004,039.003,404.57232,967
2024-05-174,025.004,123.004,017.004,055.003,418.06309,867
2024-05-164,057.004,142.004,057.004,060.003,422.27982,396
2024-05-154,033.004,834.004,001.004,065.003,426.481,032,559
2024-05-144,011.004,055.004,007.004,030.003,396.98764,518
2024-05-134,051.004,087.004,021.004,030.003,396.98287,969
2024-05-103,995.004,071.003,985.004,060.003,422.27862,740
2024-05-094,000.004,049.003,978.003,978.003,353.15884,932
2024-05-083,980.004,040.003,980.004,030.003,396.98538,509
2024-05-074,000.004,050.003,992.004,011.003,380.97534,108
2024-05-063,971.004,009.003,971.003,988.003,361.58176,430
2024-05-034,039.004,047.003,971.003,999.003,370.85353,511
2024-05-023,953.004,000.003,912.003,939.003,320.281,497,604
2024-04-303,982.004,016.003,938.003,977.003,352.31737,410
2024-04-293,895.003,954.003,880.003,940.003,321.12835,691
2024-04-263,871.003,928.003,871.003,915.003,300.051,328,351
2024-04-253,912.003,939.003,860.003,874.003,265.49826,261
2024-04-243,964.003,970.003,921.003,941.003,321.96979,392
2024-04-233,991.004,016.003,925.003,958.003,336.292,022,645
2024-04-223,967.003,967.003,911.003,935.003,316.901,005,781
2024-04-193,937.003,956.003,921.003,935.003,316.90365,261
2024-04-183,851.003,969.003,851.003,931.003,313.53983,146
2024-04-174,036.004,040.003,936.003,937.003,318.591,029,680
2024-04-163,874.004,000.003,874.004,000.003,371.691,510,420
2024-04-154,010.004,014.003,950.003,950.003,329.55705,470
2024-04-124,126.004,126.004,004.004,010.003,380.12450,664
2024-04-114,136.004,150.003,975.004,100.003,455.992,289,369
2024-04-103,998.004,159.003,980.844,135.003,485.49806,164
2024-04-094,012.004,072.003,988.003,989.003,362.42571,335
2024-04-084,025.004,057.003,990.004,015.003,384.34602,414
2024-04-054,036.004,057.003,975.004,001.003,372.54330,760
2024-04-044,045.004,111.004,045.004,100.003,455.99502,335
2024-04-034,056.004,083.004,007.004,032.003,398.67262,880
2024-04-024,040.004,108.004,020.004,030.003,396.98284,082
2024-03-284,000.004,090.004,000.004,090.003,447.56197,678
2024-03-274,028.004,047.003,970.004,040.003,405.41121,607
2024-03-263,983.004,040.003,959.004,040.003,405.41196,003
2024-03-254,109.004,109.003,928.003,993.003,365.79314,740
2024-03-224,002.004,057.003,991.004,020.003,388.55160,263
2024-03-204,015.004,056.004,009.004,034.003,400.35417,978
2024-03-194,078.004,078.003,998.004,005.003,375.91379,357
2024-03-184,036.004,103.004,017.004,055.003,418.063,755,401
2024-03-154,219.004,219.003,952.004,089.003,446.712,657,238
2024-03-144,093.004,143.004,027.004,143.003,492.23576,259
2024-03-133,981.004,069.003,966.004,057.003,419.74466,613
2024-03-123,945.004,051.003,931.004,012.003,381.81471,732
2024-03-113,951.003,980.003,920.003,951.003,330.39322,804
2024-03-084,089.004,089.003,927.003,987.003,360.74476,794
2024-03-074,013.004,013.003,927.003,990.003,363.26620,005
2024-03-063,985.004,013.003,942.004,013.003,382.65464,965
2024-03-053,926.003,982.003,925.003,957.003,335.45552,293
2024-03-043,969.004,017.003,935.003,945.003,325.33617,864
2024-03-013,924.004,008.003,920.003,954.003,332.92542,434
2024-02-294,039.004,068.003,944.003,966.003,343.031,102,903
2024-02-283,956.003,983.003,919.003,943.003,323.651,342,348
← NewerPage 11 of 21 · 1,253 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.