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
2023-09-054,104.004,135.004,082.004,100.003,343.83191,360
2023-09-044,011.004,118.004,000.004,102.003,345.47136,363
2023-09-014,000.004,117.004,000.004,035.003,290.82172,903
2023-08-314,038.004,120.004,022.004,053.003,305.50243,384
2023-08-304,032.004,098.003,968.004,047.003,300.61218,606
2023-08-294,038.004,038.003,958.003,961.003,230.47282,228
2023-08-283,941.004,038.003,911.004,038.003,293.27609,609
2023-08-253,951.003,970.003,914.003,939.003,212.53426,804
2023-08-243,971.003,993.003,952.003,965.003,233.73334,751
2023-08-233,952.004,098.003,952.003,963.003,232.10647,575
2023-08-224,011.004,032.003,952.003,974.003,241.071,105,221
2023-08-213,976.004,053.003,968.004,032.003,288.38603,313
2023-08-184,025.004,025.003,963.004,004.003,265.54422,966
2023-08-174,072.004,072.004,017.004,025.003,282.67846,085
2023-08-164,180.004,180.004,007.004,035.003,290.82725,256
2023-08-154,213.004,213.004,094.004,100.003,343.832,923,807
2023-08-144,166.004,235.004,166.004,188.003,415.602,447,720
2023-08-114,184.004,215.004,184.004,210.003,433.552,659,697
2023-08-104,020.004,153.004,020.004,153.003,387.06598,655
2023-08-084,061.004,093.003,995.004,020.003,278.59326,428
2023-08-073,929.004,028.003,929.004,028.003,285.11224,822
2023-08-043,891.003,964.003,877.003,964.003,232.92602,696
2023-08-033,932.003,932.003,830.003,890.003,172.56277,682
2023-08-023,932.003,932.003,879.003,887.003,170.122,874,670
2023-08-013,931.003,944.003,888.003,922.003,198.661,017,378
2023-07-313,903.004,001.003,876.003,966.003,234.552,081,222
2023-07-283,878.003,937.003,868.003,937.003,210.90411,722
2023-07-273,859.003,920.003,850.003,914.003,192.14722,224
2023-07-263,949.003,949.003,840.003,870.003,156.25835,601
2023-07-253,866.003,919.003,840.003,903.003,183.171,347,212
2023-07-243,851.003,881.003,850.003,864.003,151.363,623,360
2023-07-213,937.003,938.003,841.003,850.003,139.94592,758
2023-07-203,953.003,977.003,925.003,945.003,217.423,038,900
2023-07-193,952.003,952.003,870.003,925.003,201.11973,891
2023-07-184,034.004,059.003,973.004,024.003,151.361,058,765
2023-07-173,971.004,060.003,939.004,005.003,136.48392,005
2023-07-144,090.004,127.003,971.004,011.003,141.18753,394
2023-07-134,012.004,137.004,011.004,134.003,237.512,036,725
2023-07-123,991.004,059.003,970.004,040.003,163.89339,882
2023-07-114,000.004,012.003,965.003,973.003,111.42168,112
2023-07-104,025.004,049.003,937.003,996.003,129.43184,979
2023-07-073,948.003,993.003,945.003,990.003,124.73503,568
2023-07-063,976.004,017.003,948.003,987.003,122.38598,704
2023-07-054,099.004,099.004,014.004,045.003,167.81239,601
2023-07-044,056.004,056.004,021.004,047.003,169.37379,561
2023-07-034,052.004,115.003,999.004,058.003,177.99399,387
2023-06-303,921.004,048.003,912.004,040.003,163.89735,339
2023-06-294,022.004,022.003,915.003,980.003,116.90588,715
2023-06-283,898.004,008.003,898.003,965.003,105.15506,512
2023-06-274,039.004,139.003,863.003,920.003,069.91267,844
2023-06-263,890.003,962.003,858.003,937.003,083.23322,420
2023-06-233,947.003,970.003,894.003,928.003,076.18185,157
2023-06-224,027.004,074.003,951.003,966.003,105.94188,030
2023-06-214,118.004,118.004,021.004,051.003,172.50433,659
2023-06-204,130.004,172.004,096.004,172.003,267.26324,365
2023-06-194,137.004,137.004,066.004,137.003,239.86254,313
2023-06-154,102.004,220.004,102.004,186.003,278.23523,288
2023-06-144,126.004,242.004,126.004,186.003,278.23311,661
2023-06-134,099.004,174.004,099.004,162.003,259.43408,286
2023-06-124,100.004,139.004,057.004,105.003,214.79234,022
← NewerPage 14 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.