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
2024-11-143,722.003,722.003,634.003,714.003,251.74931,953
2024-11-133,699.003,743.003,635.003,696.003,235.98595,776
2024-11-123,712.003,741.003,688.003,700.003,239.49510,693
2024-11-113,732.003,761.003,677.003,742.003,276.26262,514
2024-11-083,805.003,805.003,648.003,697.003,236.86907,081
2024-11-073,770.003,817.003,751.003,803.003,329.67521,338
2024-11-063,775.003,825.003,751.003,760.003,292.02773,706
2024-11-053,765.003,806.003,755.003,771.003,301.65290,546
2024-11-043,778.003,803.003,768.003,787.003,315.66290,687
2024-11-013,753.003,821.003,752.003,801.003,327.92336,344
2024-10-313,835.003,835.003,751.003,754.003,286.77478,733
2024-10-303,852.003,908.003,820.003,853.003,373.441,036,576
2024-10-293,911.003,930.003,873.003,882.003,398.83458,537
2024-10-283,899.003,959.003,883.003,896.003,411.09703,555
2024-10-253,893.003,900.003,836.003,888.003,404.092,914,949
2024-10-243,927.003,933.003,864.003,865.003,383.95693,926
2024-10-233,995.004,031.003,891.003,909.003,422.471,256,069
2024-10-224,120.004,120.003,940.004,000.003,502.151,318,375
2024-10-214,195.004,208.004,114.004,115.003,602.83283,097
2024-10-184,067.004,217.004,045.004,161.003,643.11626,747
2024-10-174,160.004,160.004,040.004,094.003,584.451,084,000
2024-10-164,302.004,302.003,962.004,138.003,622.971,923,723
2024-10-154,315.004,364.004,307.004,323.003,784.95319,828
2024-10-144,341.004,373.004,300.004,340.003,799.83458,624
2024-10-114,332.004,365.004,289.004,341.003,800.71667,756
2024-10-104,329.004,417.004,293.004,350.003,808.58701,483
2024-10-094,263.004,315.004,255.004,287.003,753.43829,446
2024-10-084,199.004,273.004,166.004,259.003,728.912,524,989
2024-10-074,232.004,239.004,170.004,215.003,690.391,447,807
2024-10-044,071.004,268.004,071.004,200.003,677.25763,340
2024-10-034,097.004,186.004,070.004,163.003,644.861,929,471
2024-10-024,062.004,104.004,044.004,097.003,587.07632,965
2024-10-013,981.004,122.003,981.004,062.003,556.431,090,614
2024-09-304,052.004,062.004,028.004,054.003,549.43488,087
2024-09-273,931.004,065.003,931.004,062.003,556.43407,418
2024-09-263,903.004,020.003,898.004,020.003,519.664,261,953
2024-09-253,886.003,919.003,838.003,895.003,410.22951,861
2024-09-233,890.003,906.003,854.003,870.003,388.33858,922
2024-09-203,899.003,949.003,877.003,906.003,419.851,366,352
2024-09-193,817.003,894.003,816.003,890.003,405.84457,657
2024-09-183,851.003,855.003,800.003,828.003,351.55194,216
2024-09-173,760.003,845.003,760.003,830.003,353.31747,174
2024-09-163,796.003,796.003,743.003,779.003,308.65111,264
2024-09-133,758.003,802.003,747.003,769.003,299.90171,700
2024-09-123,700.003,816.003,700.003,771.003,301.651,941,930
2024-09-113,807.003,823.003,695.003,700.003,239.491,587,823
2024-09-103,775.003,833.003,775.003,809.003,334.92792,065
2024-09-093,786.003,790.003,735.003,773.003,303.40277,300
2024-09-063,712.003,811.003,688.003,784.003,313.03563,275
2024-09-053,724.003,769.003,699.003,735.003,270.13509,155
2024-09-043,811.003,896.003,684.003,712.003,249.99592,142
2024-09-033,899.003,907.003,795.003,800.003,327.04313,229
2024-09-023,885.003,933.003,842.003,892.003,407.59370,550
2024-08-303,934.003,934.003,868.003,913.003,425.98413,093
2024-08-293,914.004,000.003,863.003,909.003,422.471,051,503
2024-08-283,887.003,952.003,887.003,923.003,434.73549,477
2024-08-273,875.003,941.003,875.003,911.003,424.22417,432
2024-08-263,957.004,000.003,875.003,904.003,418.101,283,303
2024-08-233,866.003,943.003,866.003,942.003,451.37561,183
2024-08-223,885.003,921.003,868.003,868.003,386.58213,356
← NewerPage 9 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.