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
2022-09-193,820.004,000.003,811.003,870.002,921.83469,739
2022-09-163,930.003,930.003,801.003,820.002,884.082,199,444
2022-09-153,858.003,919.003,817.003,838.002,897.67749,396
2022-09-143,929.003,929.003,852.003,857.002,912.02371,727
2022-09-133,910.004,082.003,910.003,910.002,952.03350,437
2022-09-124,000.004,085.003,966.004,036.003,047.16311,918
2022-09-093,980.004,014.003,895.003,982.003,006.39350,529
2022-09-083,787.003,909.003,787.003,892.002,938.44429,295
2022-09-073,860.003,864.003,758.003,787.002,859.17508,777
2022-09-063,800.003,945.003,800.003,861.002,915.04993,649
2022-09-053,820.003,844.003,771.003,781.002,854.64665,997
2022-09-023,750.003,837.003,750.003,824.002,887.10944,392
2022-09-013,862.003,883.003,750.003,750.002,831.23982,932
2022-08-313,956.003,956.003,853.003,865.002,918.06567,523
2022-08-304,005.004,005.003,880.003,894.002,939.95434,987
2022-08-293,963.004,006.003,811.003,943.002,976.95485,338
2022-08-264,010.004,040.003,975.003,992.003,013.941,230,000
2022-08-254,001.004,048.004,001.004,022.003,036.59521,447
2022-08-244,050.004,054.003,987.003,994.003,015.45658,005
2022-08-234,050.004,126.004,044.004,061.003,066.04557,598
2022-08-223,975.004,120.003,975.004,087.003,085.67962,858
2022-08-194,162.004,162.004,062.004,087.003,085.671,033,834
2022-08-184,191.004,206.004,150.004,180.003,155.88323,985
2022-08-174,170.004,236.004,167.004,190.003,163.43364,318
2022-08-164,185.004,187.004,122.004,170.003,148.33369,831
2022-08-154,240.004,247.004,120.004,150.003,133.23507,018
2022-08-124,175.004,244.004,149.004,235.003,197.41657,676
2022-08-114,109.004,185.004,109.004,180.003,155.88538,977
2022-08-104,085.004,150.004,047.004,109.003,102.28533,962
2022-08-084,077.004,102.004,064.004,075.003,076.61175,385
2022-08-054,124.004,124.004,046.504,077.003,078.12617,730
2022-08-044,100.004,174.004,058.004,061.003,066.04344,595
2022-08-034,097.004,139.004,045.004,129.003,117.38338,331
2022-08-024,129.004,129.004,040.004,070.003,072.83968,428
2022-08-014,030.004,173.004,030.004,150.003,133.231,005,805
2022-07-294,008.004,069.004,008.004,060.003,065.28774,843
2022-07-284,019.004,073.003,988.003,991.003,013.19315,039
2022-07-274,000.004,067.003,987.004,035.003,046.41197,834
2022-07-264,139.004,139.003,970.003,990.003,012.43853,973
2022-07-254,005.004,075.003,927.004,038.003,048.671,097,039
2022-07-223,901.004,085.003,901.004,013.003,029.80915,120
2022-07-213,872.004,024.003,872.004,008.003,026.02814,182
2022-07-203,880.003,949.003,849.003,893.002,939.201,194,677
2022-07-193,804.003,891.003,741.003,868.002,920.32928,651
2022-07-183,727.003,839.003,722.003,783.002,856.151,243,436
2022-07-153,650.003,709.003,613.003,679.002,777.63691,418
2022-07-143,632.003,707.003,632.003,650.002,755.73958,948
2022-07-133,715.003,755.003,666.003,698.002,791.971,137,744
2022-07-123,716.003,863.003,680.003,842.002,784.421,104,400
2022-07-113,751.003,848.003,747.003,755.002,721.372,729,830
2022-07-083,800.003,890.003,800.003,868.002,803.271,513,433
2022-07-073,898.003,898.003,807.003,892.002,820.66353,732
2022-07-063,800.003,813.003,696.003,760.002,725.00348,320
2022-07-053,797.003,797.003,684.003,684.002,669.92766,631
2022-07-043,836.003,836.003,768.003,792.002,748.19392,873
2022-07-013,854.003,861.003,787.003,805.002,757.61265,254
2022-06-303,800.004,000.003,790.003,854.002,793.12904,012
2022-06-293,820.003,879.003,820.003,860.002,797.47340,885
2022-06-283,955.004,007.003,883.003,896.002,823.56380,951
2022-06-273,930.004,023.003,930.003,988.002,890.24712,247
← NewerPage 18 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.