Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← N91.JSE stock page

Ninety One PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,860.004,860.004,553.004,612.004,612.00797,381
2026-07-215,050.005,050.004,736.004,770.004,770.00236,244
2026-07-204,767.004,858.004,765.004,842.004,842.00471,419
2026-07-174,831.004,870.004,789.004,790.004,790.00336,642
2026-07-164,822.004,876.004,804.004,876.004,876.00194,637
2026-07-154,741.004,816.004,713.004,808.004,808.00234,899
2026-07-144,839.004,889.004,775.344,889.004,727.55544,014
2026-07-134,880.004,926.004,830.004,873.004,712.08175,475
2026-07-104,842.004,910.004,799.004,895.004,733.35355,969
2026-07-094,633.004,879.004,550.004,815.004,655.99512,375
2026-07-084,739.004,739.004,593.004,607.004,454.86470,063
2026-07-074,799.004,799.004,668.004,668.004,513.85857,628
2026-07-064,695.004,737.004,668.004,724.004,568.00260,321
2026-07-034,740.004,740.004,633.004,668.004,513.85157,834
2026-07-024,610.004,652.004,567.004,624.004,471.301,137,005
2026-07-014,584.004,623.004,546.004,600.004,448.09350,355
2026-06-304,501.004,607.004,500.004,603.004,450.99319,785
2026-06-294,482.004,530.004,482.004,503.004,354.30182,624
2026-06-264,551.004,551.004,455.004,467.004,319.49803,133
2026-06-254,566.004,633.004,557.004,557.004,406.51885,682
2026-06-244,660.004,663.004,538.004,556.004,405.55143,402
2026-06-234,614.004,687.004,614.004,658.004,504.18305,217
2026-06-224,681.004,735.004,670.004,706.004,550.59282,759
2026-06-194,733.004,733.004,610.004,681.004,526.421,828,162
2026-06-184,760.004,791.004,708.004,760.004,602.81274,548
2026-06-174,762.004,824.004,708.004,778.004,620.22387,630
2026-06-154,780.004,866.004,763.004,763.004,605.71289,650
2026-06-124,752.004,825.004,730.004,777.004,619.251,129,446
2026-06-114,731.004,792.004,698.004,698.004,542.86654,581
2026-06-104,755.004,774.004,665.004,751.004,594.11206,281
2026-06-094,796.004,880.004,781.004,781.004,623.12343,210
2026-06-084,886.004,886.004,734.004,823.004,663.73248,687
2026-06-054,842.004,903.004,807.004,870.004,709.18513,558
2026-06-044,647.004,862.004,582.004,829.004,669.53541,817
2026-06-034,782.004,782.004,475.004,607.004,454.861,054,016
2026-06-024,850.004,911.004,815.004,850.004,689.84349,979
2026-06-014,889.004,889.004,805.004,843.004,683.07272,166
2026-05-294,954.004,954.004,862.004,915.004,752.69138,048
2026-05-284,955.004,989.004,880.004,910.004,747.86135,720
2026-05-274,996.005,046.004,963.005,013.004,847.45355,002
2026-05-265,059.005,059.004,978.004,985.004,820.38214,126
2026-05-254,973.005,031.004,972.004,972.004,807.8144,011
2026-05-225,012.005,014.004,927.004,974.004,809.74133,459
2026-05-214,984.005,052.004,966.004,985.004,820.38237,886
2026-05-204,930.004,981.004,874.004,975.004,810.71207,030
2026-05-194,963.004,995.004,900.004,912.004,749.79262,142
2026-05-184,824.004,957.004,822.004,938.004,774.93497,557
2026-05-154,960.004,960.004,800.004,846.004,685.97177,223
2026-05-144,841.004,897.004,818.004,894.004,732.38267,071
2026-05-134,830.004,858.004,750.004,796.004,637.6273,953
2026-05-124,832.004,849.004,802.004,832.004,672.43242,498
2026-05-114,844.004,901.004,831.004,872.004,711.11710,605
2026-05-084,851.004,867.004,819.004,843.004,683.071,015,934
2026-05-074,949.004,966.004,862.004,870.004,709.18675,232
2026-05-064,890.005,018.004,890.004,949.004,785.57182,623
2026-05-054,860.004,930.004,836.004,868.004,707.24561,426
2026-05-044,903.004,903.004,758.004,800.004,641.49449,093
2026-04-304,736.004,844.004,728.004,827.004,667.60598,624
2026-04-294,756.004,787.004,739.004,748.004,591.21477,983
2026-04-284,770.004,804.004,759.004,759.004,601.84380,628
← NewerPage 2 of 5 · 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.