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
2025-10-305,250.005,400.005,250.005,319.005,000.72773,816
2025-10-295,441.005,469.005,331.005,331.005,012.01839,102
2025-10-285,425.005,499.005,370.005,450.005,123.89903,932
2025-10-275,229.005,466.005,229.005,440.005,114.481,561,621
2025-10-245,126.005,235.005,126.005,234.004,920.81324,016
2025-10-235,101.005,210.005,083.005,210.004,898.25588,986
2025-10-225,064.005,121.005,064.005,108.004,802.35828,396
2025-10-214,981.005,123.004,981.005,056.004,753.46251,768
2025-10-205,044.005,122.005,044.005,090.004,785.431,687,105
2025-10-175,093.005,093.004,983.005,043.004,741.24544,424
2025-10-165,134.005,151.005,041.005,066.004,762.861,090,059
2025-10-155,101.005,139.005,067.005,134.004,826.79722,826
2025-10-144,911.005,050.004,909.005,037.004,735.601,437,306
2025-10-134,825.004,969.004,825.004,925.004,630.30928,233
2025-10-104,781.004,922.004,781.004,855.004,564.49264,304
2025-10-094,815.004,882.004,786.004,871.004,579.53824,024
2025-10-084,803.004,828.004,757.004,819.004,530.64283,304
2025-10-074,751.004,847.004,751.004,790.004,503.38544,846
2025-10-064,808.004,856.004,776.004,850.004,559.79265,734
2025-10-034,765.004,850.004,761.004,808.004,520.30346,275
2025-10-024,700.004,776.004,700.004,740.004,456.37652,514
2025-10-014,611.004,745.004,611.004,700.004,418.76770,725
2025-09-304,711.004,711.004,622.004,696.004,415.00417,897
2025-09-294,645.004,717.004,645.004,648.004,369.88572,214
2025-09-264,579.004,666.004,579.004,645.004,367.05871,346
2025-09-254,723.004,723.004,609.004,625.004,348.25614,846
2025-09-234,703.004,766.004,680.004,692.004,411.24208,935
2025-09-224,748.004,754.004,654.004,667.004,387.74797,756
2025-09-194,686.004,745.004,644.004,730.004,446.972,187,762
2025-09-184,610.004,729.004,610.004,723.004,440.39661,507
2025-09-174,567.004,610.004,529.004,608.004,332.27386,572
2025-09-164,626.004,672.004,563.004,576.004,302.18474,604
2025-09-154,636.004,663.004,540.004,621.004,344.49303,929
2025-09-124,606.004,628.004,574.004,600.004,324.7580,821
2025-09-114,518.004,617.004,512.004,612.004,336.03150,588
2025-09-104,600.004,625.004,538.004,540.004,268.34392,447
2025-09-094,540.004,602.004,521.004,558.004,285.262,018,136
2025-09-084,371.004,582.004,371.004,525.004,254.242,924,702
2025-09-054,452.004,527.004,452.004,452.004,185.60450,944
2025-09-044,507.004,507.004,410.004,454.004,187.481,412,211
2025-09-034,385.004,467.004,365.004,415.004,150.82685,504
2025-09-024,500.004,563.004,370.004,397.004,133.89361,853
2025-09-014,520.004,549.004,482.004,545.004,273.04460,154
2025-08-294,574.004,574.004,483.004,520.004,249.53674,218
2025-08-284,540.004,577.004,533.004,559.004,286.20453,484
2025-08-274,568.004,581.004,499.004,529.004,258.00621,204
2025-08-264,550.004,585.004,442.004,535.004,263.64602,017
2025-08-254,540.004,593.004,440.004,456.004,189.36261,178
2025-08-224,425.004,555.004,425.004,548.004,275.86129,844
2025-08-214,466.004,532.004,444.004,507.004,237.31536,637
2025-08-204,527.004,527.004,474.004,500.004,230.73260,121
2025-08-194,587.004,609.004,510.004,515.004,244.83587,635
2025-08-184,643.004,643.004,570.004,577.004,303.12220,022
2025-08-154,649.004,685.004,610.004,620.004,343.55381,422
2025-08-144,623.004,662.004,615.004,650.004,371.76432,230
2025-08-134,611.004,634.004,564.004,613.004,336.97377,405
2025-08-124,611.004,623.004,586.004,608.004,332.27322,900
2025-08-114,583.004,598.004,557.004,588.004,313.47360,117
2025-08-084,550.004,610.004,542.004,576.004,302.18498,059
2025-08-074,520.004,601.004,512.004,555.004,282.44819,833
← NewerPage 5 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.