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
2022-12-123,985.004,048.003,981.004,040.003,163.89258,388
2022-12-093,996.004,041.003,952.004,028.003,154.49224,094
2022-12-083,886.004,015.003,885.004,000.003,132.56429,477
2022-12-074,023.004,035.003,919.003,923.003,072.26929,225
2022-12-064,099.004,099.003,974.003,995.003,128.65253,565
2022-12-054,020.004,250.003,962.004,024.003,151.36311,472
2022-12-024,209.004,210.004,027.004,100.003,210.88576,848
2022-12-013,986.004,188.003,986.004,110.003,218.71986,189
2022-11-304,050.004,125.003,960.003,985.003,120.82500,391
2022-11-294,145.004,193.004,092.004,125.003,127.08893,216
2022-11-284,122.004,177.004,038.004,167.003,158.92446,584
2022-11-254,169.004,169.004,067.004,106.003,112.681,113,101
2022-11-244,200.004,200.004,041.004,089.003,099.79707,857
2022-11-234,186.004,186.004,031.004,050.003,070.23933,069
2022-11-224,090.004,138.004,069.004,100.003,108.131,221,495
2022-11-214,147.004,156.004,022.004,095.003,104.345,777,664
2022-11-184,179.004,179.004,070.004,080.003,092.971,593,313
2022-11-174,319.004,412.004,056.004,085.003,096.761,822,454
2022-11-164,419.004,419.004,202.004,202.003,185.45561,473
2022-11-154,285.004,497.004,140.004,320.003,274.911,081,798
2022-11-144,480.004,481.004,422.004,430.003,358.30696,532
2022-11-114,186.004,571.004,186.004,470.003,388.62340,260
2022-11-104,386.004,400.004,275.004,400.003,335.55396,771
2022-11-094,340.004,340.004,264.004,316.003,271.88503,334
2022-11-084,359.004,379.004,287.004,330.003,282.49686,128
2022-11-074,225.004,420.004,225.004,325.003,278.702,046,400
2022-11-044,268.004,322.004,223.004,275.003,240.79913,216
2022-11-034,340.004,341.004,223.004,255.003,225.63709,222
2022-11-024,356.004,403.004,333.004,350.003,297.65175,164
2022-11-014,300.004,389.004,295.004,385.003,324.181,320,653
2022-10-314,270.004,345.004,232.004,312.003,268.84833,318
2022-10-284,171.004,302.004,139.004,281.003,245.342,434,748
2022-10-273,891.004,208.003,891.004,195.003,180.151,581,429
2022-10-263,990.004,119.003,908.004,105.003,111.92928,005
2022-10-253,827.003,928.003,818.003,900.002,956.511,748,628
2022-10-243,751.003,837.003,751.003,801.002,881.461,064,155
2022-10-213,588.003,719.003,575.003,697.002,802.621,228,862
2022-10-203,546.003,700.003,517.003,651.002,767.75563,182
2022-10-193,650.003,650.003,458.003,555.002,694.981,372,576
2022-10-183,780.003,791.003,610.003,693.002,799.591,640,322
2022-10-173,726.003,879.003,718.003,866.002,930.74823,954
2022-10-143,750.003,798.003,733.003,762.002,851.90620,962
2022-10-133,690.003,690.003,552.003,672.002,783.67539,399
2022-10-123,650.003,677.003,532.003,589.002,720.75926,536
2022-10-113,665.003,696.003,610.003,666.002,779.12838,733
2022-10-103,715.003,726.003,661.003,683.002,792.01970,902
2022-10-073,682.003,744.003,667.003,718.002,818.54633,730
2022-10-063,860.003,860.003,691.003,696.002,801.87371,972
2022-10-053,879.003,879.003,729.003,753.002,845.08635,700
2022-10-043,859.003,859.003,695.003,758.002,848.87857,123
2022-10-033,759.003,759.003,588.003,705.002,808.69465,577
2022-09-303,720.003,720.003,588.003,654.002,770.03736,728
2022-09-293,702.003,702.003,568.003,583.002,716.20386,126
2022-09-283,750.003,750.003,615.003,686.002,794.291,022,541
2022-09-273,833.003,833.003,729.003,770.002,857.96801,900
2022-09-263,909.003,910.003,659.003,824.002,898.90955,662
2022-09-233,810.003,853.003,767.003,810.002,888.29768,794
2022-09-223,972.003,972.003,861.003,880.002,941.35834,771
2022-09-213,956.004,022.003,936.004,022.003,049.00600,787
2022-09-203,981.004,104.003,963.003,982.003,018.68498,449
← NewerPage 17 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.