Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← N91.JSE stock page

Ninety One PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-123,414.003,474.003,396.003,412.003,092.47510,855
2025-02-113,466.003,488.003,410.003,413.003,093.37345,246
2025-02-103,425.003,459.003,415.003,435.003,113.31263,246
2025-02-073,420.003,490.003,410.003,439.003,116.94364,823
2025-02-063,493.003,501.003,451.003,464.003,139.60393,120
2025-02-053,549.003,549.003,440.003,445.003,122.37166,195
2025-02-043,504.003,533.003,488.003,516.003,186.73992,662
2025-02-033,400.003,509.003,353.003,483.003,156.821,058,302
2025-01-313,492.003,504.003,456.003,463.003,138.69238,270
2025-01-303,440.003,500.003,405.003,486.003,159.53303,988
2025-01-293,475.003,496.003,450.003,463.003,138.69200,377
2025-01-283,450.003,490.003,402.003,470.003,145.03264,703
2025-01-273,549.003,549.003,459.003,464.003,139.60725,305
2025-01-243,533.003,577.003,508.003,516.003,186.73538,642
2025-01-233,473.003,521.003,450.003,505.003,176.762,117,556
2025-01-223,498.003,508.003,451.003,500.003,172.221,537,989
2025-01-213,471.003,502.003,453.003,453.003,129.63397,653
2025-01-203,550.003,550.003,462.003,495.003,167.69501,279
2025-01-173,340.003,569.003,339.003,503.003,174.944,900,882
2025-01-163,281.003,344.003,281.003,340.003,027.21322,351
2025-01-153,270.003,324.003,244.003,312.003,001.83972,309
2025-01-143,211.003,282.003,211.003,260.002,954.701,343,874
2025-01-133,271.003,300.003,221.003,251.002,946.54545,682
2025-01-103,299.003,420.003,286.003,315.003,004.55674,445
2025-01-093,262.003,299.003,200.003,299.002,990.05628,023
2025-01-083,251.003,355.003,219.003,284.002,976.45630,239
2025-01-073,416.003,420.003,368.003,371.003,055.30164,097
2025-01-063,404.003,423.003,368.003,376.003,059.84175,559
2025-01-033,375.003,390.003,364.003,381.003,064.37248,890
2025-01-023,424.003,449.003,362.003,378.003,061.65229,964
2024-12-313,513.003,513.003,267.003,438.003,116.03188,237
2024-12-303,413.003,415.003,379.003,406.003,087.03257,483
2024-12-273,469.003,469.003,382.003,405.003,086.12769,647
2024-12-243,377.003,423.003,377.003,393.003,075.2444,367
2024-12-233,376.003,453.003,376.003,398.003,079.78235,439
2024-12-203,517.003,517.003,371.003,403.003,084.31807,948
2024-12-193,402.003,437.003,386.003,410.003,090.65566,288
2024-12-183,447.003,462.003,410.003,440.003,117.846,920,891
2024-12-173,460.003,483.003,419.003,419.003,098.81447,436
2024-12-133,524.003,524.003,485.003,485.003,158.63322,467
2024-12-123,517.003,517.003,447.003,510.003,181.291,676,958
2024-12-113,540.003,540.003,431.003,485.003,158.63680,197
2024-12-103,698.003,698.003,600.003,618.003,167.691,407,891
2024-12-093,650.003,701.003,647.003,701.003,240.36755,916
2024-12-063,616.003,684.003,616.003,682.003,223.73685,881
2024-12-053,600.003,669.003,600.003,641.003,187.83559,638
2024-12-043,561.003,661.003,561.003,635.003,182.58437,402
2024-12-033,661.003,679.003,601.003,632.003,179.95659,879
2024-12-023,661.003,711.003,653.003,655.003,200.09301,136
2024-11-293,735.003,750.003,629.003,682.003,223.73509,360
2024-11-283,657.003,740.003,657.003,724.003,260.50424,676
2024-11-273,656.003,723.003,656.003,683.003,224.60263,481
2024-11-263,725.003,725.003,664.003,678.003,220.22418,972
2024-11-253,721.003,740.003,700.003,717.003,254.37286,982
2024-11-223,763.003,763.003,680.003,721.003,257.87271,836
2024-11-213,794.003,794.003,671.003,733.003,268.38618,702
2024-11-203,658.003,850.003,649.003,763.003,294.641,386,068
2024-11-193,741.003,744.003,663.003,675.003,217.60545,368
2024-11-183,745.003,766.003,676.003,681.003,222.85307,768
2024-11-153,700.003,731.003,674.003,711.003,249.12298,569
← NewerPage 8 of 21 · 1,252 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.