Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-134,079.004,194.004,079.004,152.003,237.88476,068
2022-12-123,989.004,062.003,988.004,039.003,149.76149,248
2022-12-094,003.004,048.003,992.004,021.003,135.72127,284
2022-12-083,850.004,054.003,750.004,032.003,144.30391,519
2022-12-073,995.004,056.003,927.003,946.003,077.23356,110
2022-12-064,047.004,058.003,995.004,001.003,120.12400,388
2022-12-054,100.004,380.004,041.004,047.003,156.00389,591
2022-12-024,122.004,157.004,050.004,113.003,207.47357,014
2022-12-014,027.004,191.004,027.004,096.003,194.21667,001
2022-11-304,100.004,100.003,989.004,026.003,139.62446,487
2022-11-294,175.004,212.004,119.004,144.003,128.70240,179
2022-11-284,100.004,195.004,100.004,175.003,152.11514,763
2022-11-254,086.004,174.004,086.004,122.003,112.09421,778
2022-11-244,148.004,169.004,091.004,113.003,105.30482,816
2022-11-234,120.004,127.004,077.004,083.003,082.65380,089
2022-11-224,095.004,149.004,095.004,120.003,110.58158,873
2022-11-214,140.004,177.004,062.004,103.003,097.75648,483
2022-11-184,158.004,179.004,108.004,140.003,125.68681,082
2022-11-174,200.004,329.004,079.004,148.003,131.721,480,291
2022-11-164,379.004,380.004,208.004,208.003,177.021,012,385
2022-11-154,434.004,454.004,201.004,332.003,270.64961,862
2022-11-144,407.004,537.004,407.004,454.003,362.75467,127
2022-11-114,490.004,586.004,466.004,505.003,401.26637,093
2022-11-104,450.004,488.004,329.004,447.003,357.47448,633
2022-11-094,334.004,406.004,322.004,380.003,306.88509,243
2022-11-084,345.004,462.004,345.004,381.003,307.64719,757
2022-11-074,350.004,447.004,330.004,419.003,336.33423,965
2022-11-044,381.004,381.004,259.004,372.003,300.84812,763
2022-11-034,350.004,370.004,232.004,262.003,217.79365,704
2022-11-024,375.004,427.004,356.004,375.003,303.11819,605
2022-11-014,395.004,401.004,290.004,375.003,303.112,308,654
2022-10-314,264.004,350.004,253.004,320.003,261.581,288,347
2022-10-284,190.004,312.004,165.004,275.003,227.612,006,976
2022-10-274,131.004,225.004,082.004,205.003,174.76887,552
2022-10-263,967.004,133.003,946.004,131.003,118.89382,880
2022-10-253,862.003,983.003,861.003,955.002,986.01810,593
2022-10-243,753.503,865.003,753.503,831.002,892.39474,724
2022-10-213,701.003,758.003,610.003,736.002,820.66706,808
2022-10-203,564.003,695.003,550.003,664.002,766.30462,900
2022-10-193,681.003,681.003,496.003,581.002,703.64812,178
2022-10-183,861.003,861.003,689.003,711.002,801.79861,331
2022-10-173,750.003,900.003,750.003,874.002,924.85307,644
2022-10-143,740.003,827.003,740.003,785.002,857.66867,574
2022-10-133,624.003,687.003,566.003,675.002,774.61539,954
2022-10-123,600.003,680.003,540.003,585.002,706.66533,131
2022-10-113,602.003,677.003,602.003,657.002,761.02743,274
2022-10-103,688.003,688.003,627.003,665.002,767.06840,397
2022-10-073,620.003,707.003,620.003,706.002,798.01562,230
2022-10-063,725.003,802.003,659.003,665.002,767.06451,363
2022-10-053,708.003,770.003,681.003,725.002,812.36978,965
2022-10-043,687.003,740.003,621.003,712.002,802.54984,859
2022-10-033,518.003,617.003,511.003,601.002,718.74478,296
2022-09-303,496.003,591.003,493.003,498.002,640.98305,740
2022-09-293,590.003,617.003,484.003,489.002,634.18318,005
2022-09-283,655.003,655.003,533.003,593.002,712.70604,640
2022-09-273,708.003,730.003,655.003,655.002,759.51748,386
2022-09-263,721.003,730.003,633.003,710.002,801.03345,237
2022-09-233,764.003,764.003,670.003,718.002,807.07568,344
2022-09-223,899.003,899.003,748.003,748.002,829.72754,430
2022-09-213,905.003,909.003,831.003,899.002,943.73646,369
← NewerPage 17 of 21 · 1,254 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.