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
2023-06-094,127.004,170.004,073.004,114.003,221.84298,266
2023-06-084,154.004,200.004,117.004,153.003,252.39467,459
2023-06-074,117.004,196.004,117.004,196.003,286.06165,059
2023-06-064,069.004,191.004,069.004,149.003,249.25676,045
2023-06-054,130.004,204.004,112.004,138.003,240.641,016,133
2023-06-024,143.004,187.004,079.004,182.003,275.10409,782
2023-06-014,089.004,104.003,975.004,092.003,204.611,282,300
2023-05-313,966.004,006.003,917.003,979.003,116.12606,317
2023-05-303,857.003,981.003,857.003,938.003,084.01433,966
2023-05-293,870.003,907.003,857.003,858.003,021.36221,277
2023-05-264,120.004,120.003,835.003,851.003,015.88298,617
2023-05-253,989.003,989.003,844.003,926.003,074.61229,073
2023-05-244,039.004,039.003,859.003,875.003,034.67191,214
2023-05-234,039.004,039.003,926.003,947.003,091.06214,532
2023-05-223,831.003,981.003,831.003,948.003,091.84818,004
2023-05-193,919.003,919.003,839.003,885.003,042.50277,272
2023-05-183,890.003,907.003,800.003,880.003,038.59639,399
2023-05-174,050.004,050.003,866.003,885.003,042.50479,524
2023-05-164,210.004,211.004,059.004,087.003,200.70213,947
2023-05-154,121.004,221.004,068.004,112.003,220.28271,983
2023-05-124,200.004,222.004,126.004,140.003,242.20303,687
2023-05-114,175.004,227.004,102.004,120.003,226.54490,505
2023-05-104,370.004,370.004,181.004,181.003,274.31156,757
2023-05-094,389.004,389.004,267.004,306.003,372.21328,776
2023-05-084,329.004,399.004,329.004,385.003,434.0787,152
2023-05-054,266.004,316.004,251.004,300.003,367.51121,931
2023-05-044,334.004,334.004,229.004,270.003,344.011,725,698
2023-05-034,309.004,309.004,183.004,281.003,352.631,551,274
2023-05-024,134.004,296.004,134.004,219.003,304.071,369,688
2023-04-284,115.004,169.004,099.004,155.003,253.95895,244
2023-04-264,259.004,259.004,099.004,120.003,226.54266,343
2023-04-254,334.004,334.004,160.004,170.003,265.70348,333
2023-04-244,090.004,254.004,090.004,246.003,325.22574,744
2023-04-214,052.004,109.004,035.004,087.003,200.70363,031
2023-04-204,025.004,091.004,025.004,085.003,199.13300,964
2023-04-194,046.004,130.004,019.004,087.003,200.70341,994
2023-04-184,187.004,197.004,125.004,125.003,230.46335,245
2023-04-174,181.004,306.004,181.004,200.003,289.19170,874
2023-04-144,344.004,350.004,262.004,278.003,350.28287,406
2023-04-134,400.004,400.004,230.004,256.003,333.0591,504
2023-04-124,339.004,339.004,228.004,303.003,369.86294,898
2023-04-114,324.004,324.004,200.004,237.003,318.17124,666
2023-04-064,144.004,226.004,091.004,216.003,301.72226,699
2023-04-054,169.004,169.004,095.004,121.003,227.32224,868
2023-04-044,169.004,169.004,081.004,163.003,260.22631,299
2023-04-034,179.004,179.004,069.004,090.003,203.05162,903
2023-03-314,102.004,115.004,070.004,083.003,197.57232,137
2023-03-304,190.004,190.004,070.004,120.003,226.54669,764
2023-03-294,190.004,190.004,037.004,100.003,210.88401,219
2023-03-284,100.004,126.003,987.004,070.003,187.38788,347
2023-03-273,977.003,993.003,930.003,987.003,122.38525,961
2023-03-244,140.004,250.003,914.003,956.003,098.11320,915
2023-03-234,150.004,299.004,001.004,061.003,180.34195,104
2023-03-224,200.004,200.004,001.004,059.003,178.77442,451
2023-03-203,922.004,020.003,822.004,000.003,132.561,165,797
2023-03-173,950.004,013.003,882.003,921.003,070.70636,687
2023-03-164,115.004,189.003,870.003,929.003,076.96573,520
2023-03-154,193.004,216.004,038.004,088.003,201.48296,965
2023-03-144,250.004,250.004,114.004,193.003,283.71297,296
2023-03-134,248.004,334.004,186.004,236.003,317.39506,273
← NewerPage 15 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.