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
2022-06-243,860.004,028.003,860.004,011.002,923.101,204,099
2022-06-233,896.003,960.003,852.003,950.002,878.641,300,765
2022-06-223,820.003,930.003,753.003,912.002,850.95972,692
2022-06-213,879.003,929.003,822.003,826.002,788.27904,247
2022-06-203,850.003,889.003,820.003,873.002,822.53601,938
2022-06-173,980.003,980.003,849.003,850.002,805.761,221,617
2022-06-153,895.003,977.003,835.003,944.002,874.27809,109
2022-06-143,921.003,921.003,850.003,860.002,813.05537,406
2022-06-133,932.003,932.003,850.003,878.002,826.171,064,176
2022-06-104,095.004,106.003,963.003,987.002,905.61425,695
2022-06-094,050.004,153.004,030.004,087.002,978.48704,857
2022-06-084,320.004,320.004,081.004,108.002,993.79999,786
2022-06-074,329.004,329.004,177.004,200.003,060.831,003,062
2022-06-064,385.004,385.004,175.004,261.003,105.293,951,429
2022-06-034,305.004,387.004,305.004,370.003,184.72540,933
2022-06-024,245.004,381.004,157.004,347.003,167.96608,082
2022-06-014,518.004,518.004,228.004,228.003,081.241,108,932
2022-05-314,542.004,542.004,424.004,440.003,235.741,007,240
2022-05-304,613.004,664.004,483.004,515.003,290.40480,789
2022-05-274,450.004,569.004,435.004,519.003,293.31962,858
2022-05-264,404.004,445.004,336.004,426.003,225.541,381,707
2022-05-254,589.004,589.004,328.004,407.003,211.69666,463
2022-05-244,551.004,580.004,439.004,460.003,250.31562,553
2022-05-234,358.004,623.004,358.004,563.003,325.38761,389
2022-05-204,422.004,487.004,319.004,430.003,228.451,348,327
2022-05-194,740.004,740.004,282.004,480.003,264.892,006,033
2022-05-184,770.005,008.004,615.004,661.003,396.80786,538
2022-05-174,940.005,008.004,879.004,906.003,575.35171,222
2022-05-164,926.004,926.004,820.004,885.003,560.04514,053
2022-05-134,850.004,895.004,789.004,846.003,531.62288,262
2022-05-124,864.004,901.004,765.004,887.003,561.50385,760
2022-05-115,029.005,029.004,811.004,927.003,590.65532,012
2022-05-104,819.004,920.004,819.004,878.003,554.94362,815
2022-05-094,910.005,075.004,756.004,800.003,498.10483,686
2022-05-065,039.005,040.004,782.004,816.003,509.76630,272
2022-05-055,179.005,179.004,964.004,975.003,625.63469,805
2022-05-045,162.005,213.005,012.005,034.003,668.63650,031
2022-05-035,450.005,450.005,207.005,235.003,815.11571,660
2022-04-295,285.005,330.005,229.005,280.003,847.91671,988
2022-04-285,165.005,250.005,155.005,196.003,786.69941,477
2022-04-265,310.005,310.005,065.005,160.003,760.45923,109
2022-04-255,290.005,290.005,020.005,053.003,682.471,431,191
2022-04-225,233.005,311.005,175.005,216.003,801.261,236,801
2022-04-215,274.005,274.005,142.005,203.003,791.79627,551
2022-04-205,174.005,174.005,056.005,150.003,753.17468,710
2022-04-194,880.005,142.004,880.005,036.003,670.09507,903
2022-04-144,809.005,021.004,809.004,989.003,635.83783,042
2022-04-135,000.005,000.004,757.004,775.003,479.88211,387
2022-04-124,990.004,990.004,777.004,803.003,500.28936,514
2022-04-114,839.004,870.004,825.004,860.003,541.82208,398
2022-04-085,100.005,100.004,834.004,835.003,523.60724,931
2022-04-075,075.005,075.004,850.004,850.003,534.53241,805
2022-04-064,955.005,000.004,909.004,987.003,634.38444,576
2022-04-054,967.004,967.004,901.004,955.003,611.06334,919
2022-04-044,885.004,970.004,880.004,924.003,588.46204,427
2022-04-014,864.004,967.004,864.004,927.003,590.65367,149
2022-03-314,986.004,986.004,887.004,916.003,582.63297,556
2022-03-304,940.004,943.004,887.004,918.003,584.09315,454
2022-03-294,900.004,964.004,864.004,948.003,605.95277,245
2022-03-284,839.004,860.004,818.004,845.003,530.89160,636
← NewerPage 19 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.