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%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-243,970.004,007.003,957.003,980.003,340.87193,659
2024-05-233,944.004,034.003,944.004,004.003,361.01342,577
2024-05-223,959.003,987.003,921.003,976.003,337.51468,910
2024-05-213,907.003,967.003,907.003,935.003,303.09614,612
2024-05-203,943.003,978.003,924.003,954.003,319.04520,586
2024-05-173,983.004,020.003,924.003,943.003,309.81525,197
2024-05-163,970.004,038.003,959.003,972.003,334.15810,416
2024-05-153,955.003,977.003,924.003,970.003,332.47690,862
2024-05-143,915.003,979.003,915.003,979.003,340.03815,386
2024-05-133,966.004,030.003,932.003,932.003,300.58124,872
2024-05-103,890.004,012.003,890.003,995.003,353.46812,297
2024-05-093,831.003,953.003,831.003,890.003,265.32579,862
2024-05-083,876.003,933.003,876.003,910.003,282.11531,318
2024-05-073,860.003,928.003,858.003,904.003,277.07657,707
2024-05-063,936.003,936.003,865.003,869.003,247.69139,886
2024-05-033,886.003,930.003,860.003,888.003,263.64566,521
2024-05-023,939.003,939.003,796.003,820.003,206.56889,634
2024-04-303,828.003,900.003,828.003,878.003,255.251,050,980
2024-04-293,844.003,885.003,805.003,850.003,231.74225,635
2024-04-263,805.003,848.003,800.003,834.003,218.31126,001
2024-04-253,852.003,856.003,761.003,772.003,166.27291,724
2024-04-243,843.003,892.003,843.003,849.003,230.91185,398
2024-04-233,898.003,939.003,830.003,860.003,240.14603,265
2024-04-223,959.003,959.003,837.003,837.003,220.83272,709
2024-04-193,874.003,894.003,846.003,877.003,254.4163,083
2024-04-183,850.003,897.003,816.003,858.003,238.46619,690
2024-04-173,851.003,989.003,851.003,851.003,232.58381,688
2024-04-164,036.004,036.003,860.003,935.003,303.09333,311
2024-04-153,908.003,944.003,892.003,912.003,283.79174,966
2024-04-123,961.004,075.003,958.003,958.003,322.40806,547
2024-04-114,101.004,119.004,020.004,043.003,393.7597,707
2024-04-103,925.004,100.003,925.004,100.003,441.60274,670
2024-04-093,922.003,998.003,895.003,895.003,269.52535,665
2024-04-083,965.003,983.003,884.003,946.003,312.33622,134
2024-04-054,006.004,006.003,925.003,933.003,301.42337,468
2024-04-043,975.004,055.003,975.004,038.003,389.55219,363
2024-04-033,990.004,022.003,936.003,975.003,336.67232,476
2024-04-024,047.004,047.003,955.003,980.003,340.87146,249
2024-03-283,981.004,056.003,976.004,034.003,386.20126,009
2024-03-273,975.004,000.003,926.003,981.003,341.7179,476
2024-03-263,922.003,990.003,891.003,974.003,335.83125,411
2024-03-253,967.003,967.003,883.003,952.003,317.36161,740
2024-03-223,934.004,009.003,934.003,974.003,335.83179,539
2024-03-204,005.004,009.003,963.003,988.003,347.58431,036
2024-03-193,990.003,990.003,936.003,958.003,322.40220,206
2024-03-183,964.004,072.003,952.003,990.003,349.26249,096
2024-03-154,076.004,111.003,892.003,964.003,327.44591,614
2024-03-143,911.004,076.003,911.004,076.003,421.45155,608
2024-03-133,929.004,015.003,910.004,002.003,359.34240,492
2024-03-123,930.003,950.003,869.003,931.003,299.74340,069
2024-03-113,900.003,915.003,865.003,900.003,273.72145,989
2024-03-083,860.003,916.003,802.003,900.003,273.72375,316
2024-03-073,890.003,930.003,861.003,909.003,281.27287,374
2024-03-063,891.003,948.003,891.003,946.003,312.33263,837
2024-03-053,877.003,951.003,869.003,910.003,282.11238,341
2024-03-043,916.003,983.003,880.003,888.003,263.64183,507
2024-03-013,953.003,953.003,891.003,920.003,290.50214,713
2024-02-293,969.004,008.003,870.003,922.003,292.18367,872
2024-02-283,940.003,962.003,876.003,876.003,253.57476,042
2024-02-274,006.004,030.003,941.003,948.003,314.011,018,006
← NewerPage 11 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-15161.0000 ZAC
2025-12-03135.0000 ZAC
2025-07-16164.0000 ZAC
2024-12-11123.0000 ZAC
2024-07-17153.0000 ZAC
2023-12-06136.0000 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.