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
2023-11-294,058.004,141.004,058.004,109.003,351.17705,874
2023-11-284,135.004,135.004,074.004,090.003,335.68389,516
2023-11-274,150.004,150.004,089.004,100.003,343.831,101,432
2023-11-244,219.004,219.004,103.004,125.003,364.221,050,824
2023-11-234,182.004,229.004,127.004,133.003,370.75548,597
2023-11-224,145.004,235.004,137.004,165.003,396.85519,084
2023-11-214,244.004,299.004,133.004,146.003,381.35638,746
2023-11-204,199.004,293.004,196.004,215.003,437.62987,805
2023-11-173,979.004,184.003,978.004,160.003,392.772,310,019
2023-11-164,009.004,040.003,901.003,986.003,250.86462,946
2023-11-153,967.004,032.003,900.003,916.003,193.77378,827
2023-11-143,716.003,972.003,716.003,972.003,239.44245,398
2023-11-133,801.003,867.003,779.003,865.003,152.18165,418
2023-11-103,752.003,870.003,752.003,801.003,099.98329,787
2023-11-093,722.003,847.003,719.003,794.003,094.27208,203
2023-11-083,758.003,792.003,677.003,792.003,092.64357,163
2023-11-073,725.003,764.003,702.003,712.003,027.39625,472
2023-11-063,790.003,884.003,752.003,782.003,084.48722,055
2023-11-033,865.003,879.003,731.003,790.003,091.01471,428
2023-11-023,643.003,775.003,643.003,775.003,078.77566,672
2023-11-013,646.003,678.003,587.003,668.002,991.51586,033
2023-10-313,602.003,681.003,600.003,640.002,968.67579,554
2023-10-303,602.003,644.003,600.003,602.002,937.68570,806
2023-10-273,700.003,704.003,606.003,606.002,940.94193,304
2023-10-263,683.003,710.003,638.003,691.003,010.27184,525
2023-10-253,723.003,770.003,657.003,683.003,003.74291,111
2023-10-243,715.003,775.003,715.003,744.003,053.49170,873
2023-10-233,651.003,775.003,651.003,738.003,048.60273,719
2023-10-203,701.003,723.003,652.003,655.002,980.91366,856
2023-10-193,800.003,806.003,701.003,705.003,021.68262,148
2023-10-183,882.003,882.003,723.003,728.003,040.44291,444
2023-10-173,897.003,939.003,812.003,895.003,176.64277,064
2023-10-163,814.003,880.003,756.003,880.003,164.41310,004
2023-10-133,952.003,952.003,827.003,828.003,122.00430,438
2023-10-123,904.003,924.003,875.003,913.003,191.32228,786
2023-10-113,835.003,903.003,835.003,899.003,179.91394,654
2023-10-103,875.003,889.003,830.003,852.003,141.57450,115
2023-10-093,800.003,883.003,780.003,819.003,114.661,321,971
2023-10-063,785.003,900.003,785.003,800.003,099.16733,874
2023-10-053,848.003,848.003,772.003,797.003,096.72469,592
2023-10-043,716.003,822.003,701.003,759.003,065.73430,680
2023-10-033,790.003,817.003,716.003,738.003,048.60461,943
2023-10-023,963.003,970.003,790.003,790.003,091.01340,939
2023-09-294,004.004,010.003,940.003,954.003,224.7691,404
2023-09-283,926.004,010.003,911.003,994.003,257.38157,939
2023-09-273,932.004,002.003,911.003,971.003,238.63233,680
2023-09-263,902.003,964.003,860.003,957.003,227.21151,319
2023-09-223,902.003,992.003,902.003,931.003,206.00558,818
2023-09-213,929.003,986.003,901.003,944.003,216.61122,306
2023-09-203,949.004,010.003,949.003,996.003,259.02174,531
2023-09-193,881.003,981.003,865.003,955.003,225.58131,006
2023-09-183,997.004,010.003,932.003,932.003,206.82107,886
2023-09-154,013.004,026.003,989.003,997.003,259.83654,568
2023-09-143,949.004,000.003,901.003,980.003,245.97103,147
2023-09-133,911.003,967.003,895.003,949.003,220.68193,693
2023-09-123,960.003,978.003,912.003,931.003,206.00225,815
2023-09-114,000.004,000.003,944.003,965.003,233.73324,820
2023-09-084,000.004,009.003,951.003,971.003,238.6392,440
2023-09-074,099.004,099.003,979.003,997.003,259.83695,743
2023-09-064,100.004,120.004,033.004,104.003,347.10173,713
← NewerPage 13 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.