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
2022-09-193,983.004,052.003,911.003,964.003,005.03140,037
2022-09-163,919.004,017.003,891.003,983.003,019.441,258,142
2022-09-153,927.003,968.003,894.003,910.002,964.10238,922
2022-09-143,984.003,991.003,911.003,919.002,970.92190,574
2022-09-133,974.004,149.003,974.003,984.003,020.19194,658
2022-09-124,179.004,179.004,011.004,094.003,103.58622,393
2022-09-094,059.004,082.003,971.004,054.003,073.26871,901
2022-09-083,959.003,986.003,843.003,950.002,994.42676,619
2022-09-073,940.003,940.003,823.003,851.002,919.37326,175
2022-09-063,959.003,999.003,854.003,944.002,989.871,147,742
2022-09-054,000.004,001.003,830.003,836.002,908.00908,413
2022-09-023,885.003,949.003,815.003,949.002,993.661,328,388
2022-09-013,950.003,950.003,806.003,820.002,895.87878,036
2022-08-314,059.004,059.003,915.003,939.002,986.08693,189
2022-08-304,109.004,109.003,944.003,953.002,996.69725,198
2022-08-294,000.004,052.003,934.003,997.003,030.05414,263
2022-08-264,159.004,159.004,025.004,025.003,051.27509,635
2022-08-254,033.004,082.004,031.004,070.003,085.39781,039
2022-08-244,070.004,073.004,026.004,063.003,080.08698,225
2022-08-234,079.004,155.004,071.004,084.003,096.00807,351
2022-08-224,104.004,163.004,045.004,117.003,121.021,287,970
2022-08-194,224.004,224.004,102.004,138.003,136.94403,460
2022-08-184,235.004,252.004,205.004,240.003,214.26247,333
2022-08-174,222.004,280.004,219.004,234.003,209.71368,163
2022-08-164,226.004,242.004,176.004,235.003,210.47885,168
2022-08-154,177.004,290.004,150.004,220.003,199.10341,020
2022-08-124,270.004,284.004,201.004,270.003,237.00844,673
2022-08-114,197.004,255.004,197.004,240.003,214.26520,927
2022-08-104,141.004,216.004,141.004,191.003,177.12511,221
2022-08-084,158.004,198.004,158.004,190.003,176.36646,829
2022-08-054,180.004,207.004,135.004,155.003,149.83395,024
2022-08-044,217.004,274.004,147.004,161.003,154.37474,295
2022-08-034,165.004,222.004,130.004,209.003,190.76236,207
2022-08-024,255.004,255.004,123.004,150.003,146.03648,867
2022-08-014,200.004,258.004,144.004,237.003,211.99860,483
2022-07-294,130.004,166.004,094.004,160.003,153.62222,918
2022-07-284,120.004,169.004,096.004,116.003,120.26467,910
2022-07-274,112.004,160.004,078.004,130.003,130.87283,072
2022-07-264,031.004,132.004,015.004,132.003,132.39546,516
2022-07-254,145.004,154.004,013.004,140.003,138.451,562,032
2022-07-224,047.004,169.004,047.004,155.003,149.832,124,174
2022-07-213,990.004,113.003,976.004,066.003,082.36745,413
2022-07-203,901.004,030.003,901.003,969.003,008.821,156,046
2022-07-193,857.003,990.003,808.003,970.003,009.581,040,475
2022-07-183,814.003,912.003,780.003,870.002,933.77551,943
2022-07-153,713.003,803.003,713.003,750.002,842.80209,069
2022-07-143,781.003,835.003,720.003,720.002,820.06162,318
2022-07-133,894.003,894.003,770.003,802.002,882.22639,191
2022-07-123,924.003,991.003,878.003,983.002,902.69540,907
2022-07-113,950.003,970.003,890.003,925.002,860.421,619,863
2022-07-083,861.004,013.003,861.004,011.002,923.10404,315
2022-07-073,909.003,990.003,907.003,970.002,893.22255,690
2022-07-063,902.003,902.003,801.003,861.002,813.78186,793
2022-07-053,898.003,905.003,773.003,787.002,759.85265,798
2022-07-043,931.003,950.003,857.003,871.002,821.07214,216
2022-07-013,910.003,957.003,866.003,933.002,866.25272,547
2022-06-303,911.003,964.003,890.003,936.002,868.44495,105
2022-06-294,000.004,002.003,925.003,943.002,873.54542,783
2022-06-284,063.004,072.004,002.004,002.002,916.54670,142
2022-06-274,006.004,092.004,000.004,050.002,951.521,457,612
← NewerPage 18 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.