Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-094,187.004,206.004,107.004,132.003,222.28494,127
2023-06-084,151.004,231.004,151.004,187.003,265.17537,872
2023-06-074,206.004,206.004,150.004,200.003,275.31331,418
2023-06-064,168.004,219.004,111.004,219.003,290.13394,148
2023-06-054,151.004,200.004,136.004,136.003,225.40235,659
2023-06-024,102.004,194.004,097.004,169.003,251.14269,747
2023-06-013,996.004,122.003,993.004,102.003,198.89724,023
2023-05-313,974.004,025.003,876.003,996.003,116.231,333,330
2023-05-303,889.003,974.003,858.003,968.003,094.39724,509
2023-05-293,871.003,895.003,851.003,889.003,032.78469,574
2023-05-263,960.003,960.003,833.003,870.003,017.97635,599
2023-05-253,858.003,951.003,836.003,951.003,081.132,843,759
2023-05-243,930.003,930.003,839.003,858.003,008.61304,952
2023-05-233,912.003,974.003,912.003,936.003,069.44206,473
2023-05-223,845.003,937.003,796.003,890.003,033.56486,501
2023-05-193,878.003,889.003,789.003,889.003,032.78606,475
2023-05-183,902.003,916.003,783.003,878.003,024.20549,084
2023-05-174,001.004,001.003,807.003,950.003,080.35621,514
2023-05-164,051.004,114.004,017.004,050.003,158.34261,053
2023-05-154,085.004,096.004,013.004,061.003,166.91369,413
2023-05-124,074.004,157.004,074.004,096.003,194.21583,730
2023-05-114,201.004,297.004,064.004,079.003,180.95647,704
2023-05-104,315.004,315.004,160.004,164.003,247.24636,377
2023-05-094,342.004,390.004,263.004,295.003,349.40389,111
2023-05-084,300.004,398.004,300.004,375.003,411.78223,731
2023-05-054,250.004,318.004,245.004,301.003,354.08433,875
2023-05-044,191.004,300.004,191.004,269.003,329.12594,546
2023-05-034,175.004,287.004,175.004,284.003,340.82604,441
2023-05-024,041.004,276.004,041.004,200.003,275.311,059,823
2023-04-284,000.004,147.004,000.004,137.003,226.18317,994
2023-04-264,074.004,150.004,067.004,094.003,192.65284,862
2023-04-254,194.004,200.004,121.004,133.003,223.06121,939
2023-04-244,021.004,196.004,019.004,181.003,260.49328,995
2023-04-214,035.004,077.003,990.004,070.003,173.93256,351
2023-04-204,030.004,064.003,999.004,049.003,157.56183,831
2023-04-194,021.004,071.003,974.004,033.003,145.08493,441
2023-04-184,130.004,131.004,055.004,055.003,162.24298,048
2023-04-174,250.004,254.004,120.004,132.003,222.28282,621
2023-04-144,185.004,299.004,185.004,258.003,320.54178,244
2023-04-134,250.004,265.004,196.004,226.003,295.59134,136
2023-04-124,207.004,256.004,175.004,233.003,301.05267,462
2023-04-114,150.004,220.004,149.004,202.003,276.87267,736
2023-04-064,091.004,185.004,071.004,163.003,246.46175,208
2023-04-054,101.004,123.004,064.004,101.003,198.11214,595
2023-04-044,052.004,130.004,052.004,130.003,220.72200,313
2023-04-033,960.004,107.003,960.004,050.003,158.34218,667
2023-03-314,100.004,100.004,035.004,054.003,161.46350,767
2023-03-304,072.004,130.004,072.004,094.003,192.65573,207
2023-03-294,015.004,078.004,004.004,072.003,175.49253,786
2023-03-283,950.004,080.003,950.004,042.003,152.10830,954
2023-03-273,959.003,959.003,871.003,932.003,066.32510,136
2023-03-244,010.004,010.003,885.003,901.003,042.14399,138
2023-03-233,950.004,072.003,950.004,010.003,127.14438,867
2023-03-224,000.004,100.003,972.003,986.003,108.43529,872
2023-03-203,836.003,975.003,692.003,968.003,094.39686,594
2023-03-173,820.003,948.003,745.003,836.002,991.451,172,173
2023-03-164,088.004,109.003,821.003,821.002,979.751,166,365
2023-03-154,101.004,148.003,993.004,025.003,138.84509,769
2023-03-144,101.004,179.004,100.004,120.003,212.92712,784
2023-03-134,300.004,300.004,140.004,215.003,287.01940,083
← NewerPage 15 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.