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
2023-03-104,216.004,267.004,202.004,225.003,294.81528,740
2023-03-094,398.004,398.004,221.004,295.003,349.401,213,411
2023-03-084,329.004,329.004,237.004,250.003,314.30237,465
2023-03-074,300.004,362.004,300.004,338.003,382.93737,542
2023-03-064,283.004,373.004,274.004,300.003,353.30543,793
2023-03-034,350.004,389.004,300.004,330.003,376.69628,538
2023-03-024,500.004,613.004,330.004,336.003,381.37333,255
2023-03-014,582.004,699.004,516.004,546.003,545.14247,771
2023-02-284,504.004,615.004,475.004,600.003,587.25613,444
2023-02-274,480.004,557.004,413.004,517.003,522.52460,920
2023-02-244,550.004,550.004,449.004,490.003,501.46682,321
2023-02-234,299.004,654.004,299.004,550.003,548.252,590,611
2023-02-224,324.004,324.004,253.004,308.003,359.53494,985
2023-02-214,271.004,325.004,239.004,315.003,364.99572,279
2023-02-204,300.004,319.004,250.004,262.003,323.66262,643
2023-02-174,284.004,399.004,276.004,281.003,338.48463,358
2023-02-164,251.004,399.004,251.004,315.003,364.99439,332
2023-02-154,281.004,388.004,281.004,333.003,379.03355,685
2023-02-144,350.004,389.004,336.004,370.003,407.88534,934
2023-02-134,309.004,347.004,199.004,330.003,376.69853,142
2023-02-104,275.004,325.004,275.004,297.003,350.96446,150
2023-02-094,300.004,357.004,219.004,341.003,385.27505,912
2023-02-084,200.004,300.004,200.004,290.003,345.50426,970
2023-02-074,353.004,353.004,210.004,218.003,289.35519,952
2023-02-064,351.004,351.004,257.004,338.003,382.93382,728
2023-02-034,304.004,388.004,300.004,322.003,370.45210,343
2023-02-024,240.004,332.004,201.004,310.003,361.09315,016
2023-02-014,300.004,349.004,208.004,248.003,312.74461,323
2023-01-314,237.004,298.004,220.004,298.003,351.74528,903
2023-01-304,258.004,268.004,237.004,250.003,314.30265,852
2023-01-274,134.004,301.004,134.004,289.003,344.72417,085
2023-01-264,200.004,250.004,101.004,249.003,313.52289,951
2023-01-254,243.004,243.004,155.004,170.003,251.92570,671
2023-01-244,149.004,250.004,148.004,230.003,298.71195,078
2023-01-234,091.004,245.004,091.004,149.003,235.54228,880
2023-01-204,038.004,205.004,038.004,169.003,251.14376,054
2023-01-194,125.004,169.004,104.004,141.003,229.30319,080
2023-01-184,099.004,204.003,986.004,143.003,230.86234,590
2023-01-174,177.004,180.004,107.004,150.003,236.32647,386
2023-01-164,060.004,177.004,060.004,177.003,257.38368,929
2023-01-134,000.004,161.003,979.004,123.003,215.26532,634
2023-01-124,000.004,071.003,995.004,045.003,154.44659,996
2023-01-113,926.004,000.003,926.004,000.003,119.34582,509
2023-01-103,861.003,944.003,861.003,922.003,058.521,313,976
2023-01-093,814.003,978.003,814.003,912.003,050.721,707,488
2023-01-063,834.003,843.003,764.003,814.002,974.30127,704
2023-01-053,838.003,918.003,811.003,841.002,995.35204,622
2023-01-043,821.003,911.003,821.003,863.003,012.51195,942
2023-01-033,775.003,907.003,740.003,892.003,035.12391,476
2022-12-303,800.003,869.003,785.003,785.002,951.68203,153
2022-12-293,873.003,873.003,819.003,861.003,010.95221,676
2022-12-283,871.003,915.003,861.003,871.003,018.75131,017
2022-12-233,896.003,993.003,868.003,868.003,016.4178,052
2022-12-223,941.003,975.003,893.003,896.003,038.24160,376
2022-12-213,871.003,963.003,871.003,962.003,089.71165,941
2022-12-203,880.003,905.003,865.003,875.003,021.87358,287
2022-12-193,980.004,000.003,882.003,938.003,070.99250,802
2022-12-154,071.004,088.003,991.004,000.003,119.34719,505
2022-12-144,050.004,160.004,050.004,080.003,181.73447,753
2022-12-134,079.004,194.004,079.004,152.003,237.88476,068
← NewerPage 16 of 21 · 1,253 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.