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
2023-11-284,140.004,168.004,103.004,156.003,374.86334,459
2023-11-274,120.004,176.004,120.004,153.003,372.42172,800
2023-11-244,088.004,195.004,088.004,177.003,391.91124,789
2023-11-234,205.004,216.004,157.004,180.003,394.34173,865
2023-11-224,180.004,210.004,158.004,180.003,394.34236,804
2023-11-214,200.004,278.004,148.004,180.003,394.34448,342
2023-11-204,149.004,262.004,148.004,241.003,443.88402,299
2023-11-174,025.004,170.004,022.004,120.003,345.62794,651
2023-11-163,940.004,050.003,915.004,020.003,264.42445,429
2023-11-153,932.004,047.003,932.003,941.003,200.27316,109
2023-11-143,858.004,000.003,849.003,985.003,236.00276,412
2023-11-133,824.003,880.003,824.003,858.003,132.87128,694
2023-11-103,800.003,871.003,800.003,824.003,105.26625,883
2023-11-093,803.003,889.003,800.003,821.003,102.82349,757
2023-11-083,743.003,831.003,731.003,826.003,106.88659,935
2023-11-073,833.003,833.003,741.003,770.003,061.41364,538
2023-11-063,865.003,919.003,759.003,834.003,113.381,069,184
2023-11-033,832.003,906.003,800.003,858.003,132.87526,536
2023-11-023,690.003,843.003,690.003,821.003,102.821,183,791
2023-11-013,642.003,710.003,601.003,690.002,996.44601,420
2023-10-313,600.003,682.003,600.003,642.002,957.46664,094
2023-10-303,566.003,630.003,566.003,602.002,924.98467,449
2023-10-273,635.003,676.003,589.003,589.002,914.43258,644
2023-10-263,670.003,674.003,590.003,655.002,968.02309,688
2023-10-253,717.003,717.003,630.003,664.002,975.33253,051
2023-10-243,690.003,830.003,690.003,727.003,026.49333,331
2023-10-233,653.003,703.003,632.003,696.003,001.32295,248
2023-10-203,759.003,759.003,614.003,650.002,963.96282,711
2023-10-193,789.003,789.003,672.003,697.003,002.13464,724
2023-10-183,867.003,867.003,705.003,705.003,008.62463,758
2023-10-173,843.003,917.003,843.003,876.003,147.48360,031
2023-10-163,798.003,872.003,746.003,872.003,144.23515,782
2023-10-133,811.003,900.003,800.003,811.003,094.70620,401
2023-10-123,883.003,901.003,841.003,864.003,137.74288,488
2023-10-113,800.003,884.003,794.003,884.003,153.98437,334
2023-10-103,851.003,865.003,800.003,825.003,106.07284,799
2023-10-093,802.003,854.003,747.003,805.003,089.83623,549
2023-10-063,753.003,843.003,753.003,833.003,112.57251,843
2023-10-053,829.003,829.003,716.003,760.003,053.29369,884
2023-10-043,706.003,774.003,661.003,740.003,037.05334,578
2023-10-033,740.003,755.003,669.003,706.003,009.44592,018
2023-10-023,927.003,927.003,740.003,740.003,037.05333,866
2023-09-293,911.003,962.003,894.003,904.003,170.22190,198
2023-09-283,885.003,974.003,882.003,928.003,189.71457,505
2023-09-273,893.003,950.003,893.003,925.003,187.27416,306
2023-09-263,889.003,923.003,820.003,905.003,171.03352,578
2023-09-223,903.003,973.003,871.003,902.003,168.60610,774
2023-09-213,920.003,921.003,840.003,877.003,148.30289,044
2023-09-203,920.003,984.003,920.003,969.003,223.00206,943
2023-09-193,892.003,929.003,880.003,920.003,183.21161,068
2023-09-183,936.003,974.003,892.003,902.003,168.60237,957
2023-09-153,928.003,986.003,928.003,985.003,236.00768,612
2023-09-143,875.003,958.003,875.003,931.003,192.15244,487
2023-09-133,910.003,910.003,845.003,905.003,171.03305,906
2023-09-123,865.003,957.003,864.003,873.003,145.05313,209
2023-09-113,945.003,981.003,921.003,944.003,202.70493,883
2023-09-083,957.003,992.003,901.003,935.003,195.39312,038
2023-09-074,050.004,051.003,949.003,980.003,231.94594,179
2023-09-063,981.004,059.003,981.004,047.003,286.34234,072
2023-09-054,042.004,082.004,021.004,073.003,307.46136,486
← NewerPage 13 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.