Pro 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
2025-08-064,517.004,536.004,483.004,486.004,217.57385,208
2025-08-054,420.004,541.004,420.004,497.004,227.91535,905
2025-08-044,530.004,579.004,479.004,506.004,236.37423,343
2025-08-014,527.004,555.004,446.004,554.004,281.501,556,672
2025-07-314,420.004,529.004,420.004,511.004,241.07983,101
2025-07-304,539.004,539.004,438.004,450.004,183.72454,125
2025-07-294,501.004,552.004,477.004,477.004,209.111,287,229
2025-07-284,647.004,647.004,550.004,552.004,279.62769,760
2025-07-254,561.004,665.004,561.004,611.004,335.09752,609
2025-07-244,516.004,679.004,516.004,645.004,367.05744,603
2025-07-234,607.004,678.004,577.004,629.004,352.01978,023
2025-07-224,625.004,651.004,560.004,600.004,324.751,011,998
2025-07-214,593.004,654.004,593.004,642.004,364.23793,337
2025-07-184,593.004,608.004,532.004,607.004,331.33537,471
2025-07-174,597.004,622.004,488.004,593.004,318.17980,686
2025-07-164,439.004,533.004,398.004,533.004,261.761,051,447
2025-07-154,540.004,630.004,540.004,560.004,132.95913,968
2025-07-144,463.004,565.004,455.004,519.004,095.791,662,560
2025-07-114,380.004,520.004,380.004,489.004,068.601,543,147
2025-07-104,480.004,548.004,471.004,484.004,064.07297,100
2025-07-094,504.004,525.004,457.004,463.004,045.041,000,582
2025-07-084,595.004,599.004,497.004,497.004,075.85777,078
2025-07-074,522.004,589.004,504.004,574.004,145.642,086,196
2025-07-044,405.004,519.004,405.004,483.004,063.17379,084
2025-07-034,340.004,498.004,339.004,491.004,070.42685,089
2025-07-024,489.004,514.004,416.004,425.004,010.60562,919
2025-07-014,484.004,504.004,456.004,493.004,072.23212,231
2025-06-304,415.004,500.004,415.004,467.004,048.661,453,503
2025-06-274,416.004,500.004,392.004,437.004,021.471,390,463
2025-06-264,336.004,394.004,336.004,357.003,948.971,348,273
2025-06-254,356.004,384.004,280.004,310.003,906.37209,203
2025-06-244,298.004,372.004,282.004,346.003,939.00261,265
2025-06-234,300.004,373.004,283.004,307.003,903.65341,566
2025-06-204,385.004,425.004,344.004,388.003,977.061,386,082
2025-06-194,333.004,355.004,260.004,339.003,932.652,468,419
2025-06-184,349.004,390.004,269.004,326.003,920.871,208,781
2025-06-174,224.004,347.004,224.004,332.003,926.313,864,841
2025-06-134,301.004,303.004,141.004,169.003,778.571,445,810
2025-06-124,276.004,367.004,260.004,340.003,933.561,801,207
2025-06-114,253.004,307.004,219.004,271.003,871.021,030,609
2025-06-104,191.004,309.004,191.004,258.003,859.241,334,909
2025-06-094,220.004,345.004,220.004,277.003,876.46835,420
2025-06-064,089.004,238.004,089.004,199.003,805.761,352,101
2025-06-054,120.004,267.004,120.004,160.003,770.41908,775
2025-06-043,900.004,228.003,900.004,190.003,797.611,756,606
2025-06-033,938.003,939.003,878.003,893.003,528.42558,958
2025-06-023,925.003,960.003,890.003,933.003,564.67506,773
2025-05-303,836.003,926.003,835.003,925.003,557.42458,586
2025-05-293,889.003,889.003,815.003,846.003,485.82691,682
2025-05-283,873.003,876.003,827.003,827.003,468.60107,696
2025-05-273,815.003,876.003,813.003,862.003,500.32174,367
2025-05-263,788.003,799.003,753.003,758.003,406.06276,604
2025-05-233,757.003,811.003,700.003,746.003,395.19379,827
2025-05-223,756.003,809.003,705.003,732.003,382.50826,809
2025-05-213,789.003,823.003,769.003,774.003,420.56524,268
2025-05-203,781.003,803.003,759.003,778.003,424.191,475,599
2025-05-193,843.003,843.003,751.003,788.003,433.25378,765
2025-05-163,822.003,854.003,809.003,840.003,480.38335,945
2025-05-153,849.003,865.003,814.003,814.003,456.82399,914
2025-05-143,885.003,901.003,835.003,860.003,498.51735,033
← NewerPage 6 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.