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
2024-02-264,072.004,118.004,052.004,109.003,463.57668,400
2024-02-234,107.004,156.004,002.004,125.003,477.06593,425
2024-02-224,150.004,150.004,097.004,125.003,477.06296,741
2024-02-214,099.004,129.004,051.004,055.003,418.06235,646
2024-02-204,099.004,100.004,002.004,063.003,424.80475,332
2024-02-194,056.004,095.004,050.004,087.003,445.03167,284
2024-02-164,051.004,148.004,051.004,084.003,442.50208,269
2024-02-154,157.004,197.004,107.004,125.003,477.066,211,420
2024-02-144,173.004,214.004,146.004,188.003,530.16901,890
2024-02-134,154.004,270.004,144.004,173.003,517.52122,041
2024-02-124,175.004,212.004,126.004,200.003,540.28416,886
2024-02-094,058.004,180.004,058.004,175.003,519.21543,340
2024-02-084,113.004,223.004,051.004,105.003,460.20212,981
2024-02-074,199.004,199.004,053.004,092.003,449.24222,656
2024-02-064,117.004,152.004,085.004,115.003,468.63161,832
2024-02-054,129.004,175.004,119.004,122.003,474.53862,372
2024-02-024,149.004,176.004,120.004,128.003,479.592,516,131
2024-02-014,150.004,209.004,111.004,120.003,472.85243,876
2024-01-314,151.004,204.004,151.004,176.003,520.05755,420
2024-01-304,161.004,221.004,152.004,183.003,525.95519,371
2024-01-294,151.004,220.004,151.004,190.003,531.85210,727
2024-01-264,200.004,241.004,177.004,209.003,547.87187,228
2024-01-254,214.004,260.004,193.004,207.003,546.18197,386
2024-01-244,198.004,271.004,198.004,246.003,579.05184,636
2024-01-234,294.004,342.004,266.004,266.003,595.91359,139
2024-01-224,238.004,335.004,224.004,300.003,624.57693,213
2024-01-194,341.004,347.004,246.004,259.003,590.01373,334
2024-01-184,224.004,330.004,150.004,268.003,597.60315,558
2024-01-174,320.004,320.004,180.004,225.003,561.35529,666
2024-01-164,283.004,305.004,233.004,264.003,594.23848,530
2024-01-154,270.004,297.004,249.004,282.003,609.40172,861
2024-01-124,321.004,323.004,263.004,304.003,627.94378,071
2024-01-114,325.004,325.004,239.004,312.003,634.69285,221
2024-01-104,272.004,300.004,251.004,279.003,606.87109,858
2024-01-094,300.004,307.004,214.004,263.003,593.3883,124
2024-01-084,235.004,257.004,161.004,212.003,550.391,086,140
2024-01-054,193.004,249.004,178.004,217.003,554.61106,115
2024-01-044,216.004,248.004,187.004,248.003,580.7458,465
2024-01-034,309.004,309.004,175.004,216.003,553.77103,510
2024-01-024,275.004,306.004,226.004,226.003,562.1993,038
2023-12-294,385.004,385.004,308.004,312.003,634.6983,631
2023-12-284,334.004,388.004,324.004,352.003,668.40397,381
2023-12-274,402.004,402.004,301.004,315.003,637.22203,894
2023-12-224,291.004,442.004,235.004,278.003,606.03410,110
2023-12-214,200.004,232.004,171.004,220.003,557.1495,077
2023-12-204,206.004,248.004,172.004,213.003,551.24137,142
2023-12-194,184.004,270.004,184.004,218.003,555.45342,375
2023-12-184,164.004,201.004,138.004,179.003,522.58325,761
2023-12-144,101.004,206.004,086.004,187.003,529.321,378,830
2023-12-134,199.004,199.004,047.004,095.003,451.77191,478
2023-12-124,103.004,181.004,085.004,109.003,463.57368,125
2023-12-114,081.004,156.004,081.004,140.003,489.70972,173
2023-12-084,021.004,100.004,013.004,080.003,439.13583,559
2023-12-074,053.004,054.004,007.004,011.003,380.97863,343
2023-12-064,080.004,120.004,021.004,034.003,400.35176,818
2023-12-054,114.004,195.004,114.004,190.003,417.24338,518
2023-12-044,091.004,184.004,054.004,180.003,409.08781,623
2023-12-014,135.004,135.004,050.004,090.003,335.68705,950
2023-11-304,116.004,176.004,071.004,090.003,335.681,822,184
2023-11-294,058.004,141.004,058.004,109.003,351.17705,874
← NewerPage 12 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.