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
2023-03-104,409.004,409.004,259.004,274.003,347.15151,010
2023-03-094,440.004,441.004,303.004,344.003,401.97301,530
2023-03-084,450.004,450.004,311.004,325.003,387.09139,701
2023-03-074,391.004,418.004,325.004,386.003,434.86282,810
2023-03-064,530.004,530.004,326.004,390.003,437.99351,630
2023-03-034,351.004,429.004,351.004,387.003,435.64372,534
2023-03-024,599.004,599.004,384.004,386.003,434.86459,742
2023-03-014,561.004,699.004,561.004,572.003,580.52574,744
2023-02-284,511.004,667.004,511.004,651.003,642.39351,259
2023-02-274,500.004,630.004,455.004,596.003,599.32819,197
2023-02-244,470.004,590.004,470.004,513.003,534.32919,001
2023-02-234,364.004,638.004,337.004,574.003,582.09702,598
2023-02-224,439.004,439.004,326.004,367.003,419.98361,834
2023-02-214,454.004,454.004,326.004,382.003,431.72607,653
2023-02-204,390.004,410.004,326.004,354.003,409.80376,623
2023-02-174,365.004,461.004,362.004,364.003,417.63471,440
2023-02-164,386.004,467.004,374.004,391.003,438.77825,474
2023-02-154,401.004,453.004,378.004,385.003,434.07381,443
2023-02-144,350.004,460.004,349.004,438.003,475.581,211,094
2023-02-134,337.004,402.004,290.004,380.003,430.16540,873
2023-02-104,350.004,367.004,308.004,324.003,386.30408,957
2023-02-094,336.004,382.004,268.004,365.003,418.41522,636
2023-02-084,211.004,329.004,210.004,317.003,380.82420,918
2023-02-074,379.004,379.004,209.004,222.003,306.42284,747
2023-02-064,388.004,388.004,263.004,330.003,391.00533,501
2023-02-034,310.004,401.004,292.004,295.003,363.59467,358
2023-02-024,308.004,335.004,198.004,308.003,373.77605,538
2023-02-014,290.004,306.004,207.004,258.003,334.62668,924
2023-01-314,262.004,310.004,245.004,280.003,351.84300,691
2023-01-304,206.004,339.004,206.004,253.003,330.70122,886
2023-01-274,330.004,360.004,250.004,320.003,383.17326,873
2023-01-264,145.004,289.004,122.004,246.003,325.22297,191
2023-01-254,255.004,255.004,175.004,197.003,286.84487,336
2023-01-244,195.004,292.004,193.004,255.003,332.27245,449
2023-01-234,269.004,269.004,146.004,178.003,271.96493,832
2023-01-204,170.004,231.004,146.004,173.003,268.05423,058
2023-01-194,161.004,209.004,116.004,160.003,257.87320,287
2023-01-184,250.004,250.004,101.004,161.003,258.65382,767
2023-01-174,123.004,199.004,123.004,144.003,245.34817,791
2023-01-164,051.004,150.004,051.004,140.003,242.201,690,768
2023-01-134,001.004,150.003,939.004,100.003,210.88800,051
2023-01-124,094.004,094.003,994.004,045.003,167.81517,584
2023-01-113,916.004,200.003,916.004,002.003,134.13277,839
2023-01-103,926.003,966.003,850.003,943.003,087.93245,045
2023-01-093,731.004,000.003,731.003,909.003,061.30947,690
2023-01-063,845.003,901.003,790.003,820.002,991.60139,660
2023-01-053,873.003,942.003,845.003,874.003,033.89146,914
2023-01-043,830.003,908.003,830.003,864.003,026.06138,829
2023-01-033,875.003,939.003,725.003,917.003,067.56389,351
2022-12-303,950.003,950.003,817.003,846.003,011.96103,338
2022-12-293,860.004,089.003,823.003,864.003,026.06123,630
2022-12-284,020.004,020.003,860.003,870.003,030.76104,729
2022-12-233,894.003,917.003,886.003,910.003,062.08143,515
2022-12-223,889.004,029.003,889.003,899.003,053.47255,463
2022-12-213,939.003,941.003,859.003,925.003,073.8396,016
2022-12-203,885.003,912.003,843.003,850.003,015.09126,394
2022-12-194,119.004,119.003,899.003,951.003,094.19278,225
2022-12-154,051.004,070.003,991.004,037.003,161.54943,572
2022-12-144,229.004,229.004,047.004,081.003,196.00271,616
2022-12-134,077.004,188.004,055.004,146.003,246.90482,571
← NewerPage 16 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.