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
2022-06-243,831.003,920.003,831.003,917.002,838.78575,317
2022-06-233,750.003,845.003,737.003,830.002,775.731,395,363
2022-06-223,770.003,849.003,692.003,805.002,757.61756,552
2022-06-213,800.003,837.003,753.003,770.002,732.24795,440
2022-06-203,689.003,776.003,689.003,760.002,725.00864,869
2022-06-173,809.003,819.003,728.003,728.002,701.802,773,250
2022-06-153,800.003,892.003,757.003,847.002,788.05782,258
2022-06-143,778.003,866.003,778.003,778.002,738.041,510,164
2022-06-133,900.003,900.003,757.003,784.002,742.391,709,504
2022-06-104,000.004,310.003,864.003,922.002,842.402,072,777
2022-06-094,120.004,120.004,000.004,025.002,917.051,591,001
2022-06-084,208.004,223.004,045.004,056.002,939.521,111,703
2022-06-074,274.004,274.004,175.004,208.003,049.681,063,807
2022-06-064,285.004,291.004,164.004,274.003,097.511,275,643
2022-06-034,200.004,318.004,200.004,281.003,102.582,679,688
2022-06-024,202.004,289.004,125.004,250.003,080.123,550,254
2022-06-014,432.004,432.004,131.004,131.002,993.873,844,232
2022-05-314,460.004,475.004,310.004,310.003,123.604,182,539
2022-05-304,550.004,644.004,460.004,460.003,232.311,920,378
2022-05-274,494.004,554.004,440.004,515.003,272.171,471,830
2022-05-264,500.004,504.004,348.004,464.003,235.21889,643
2022-05-254,549.004,549.004,315.004,380.003,174.33830,991
2022-05-244,422.004,523.004,398.004,405.003,192.45635,691
2022-05-234,251.004,570.004,251.004,502.003,262.75722,240
2022-05-204,550.004,550.004,220.004,381.003,175.06889,025
2022-05-194,361.004,457.004,219.004,377.003,172.16883,182
2022-05-184,816.004,816.004,544.004,580.003,319.28723,801
2022-05-174,735.004,865.004,735.004,755.003,446.11126,519
2022-05-164,698.004,770.004,676.004,731.003,428.71376,786
2022-05-134,735.004,758.004,649.004,688.003,397.55248,389
2022-05-124,718.004,762.004,634.004,749.003,441.76408,849
2022-05-114,736.004,819.004,665.004,771.003,457.70274,380
2022-05-104,653.004,779.004,628.004,725.003,424.36404,937
2022-05-094,658.004,686.004,571.004,630.003,355.51345,947
2022-05-064,691.004,777.004,617.004,657.003,375.08494,671
2022-05-054,989.004,989.004,775.004,775.003,460.60255,548
2022-05-044,986.005,015.004,834.004,858.003,520.75182,054
2022-05-035,080.005,140.005,000.005,039.003,651.93559,764
2022-04-295,045.005,138.005,045.005,065.003,670.77425,973
2022-04-284,982.005,054.004,982.004,993.003,618.591,582,459
2022-04-264,950.005,032.004,927.004,975.003,605.55941,092
2022-04-254,983.004,983.004,891.004,924.003,568.59689,917
2022-04-225,077.005,150.005,054.005,058.003,665.70475,356
2022-04-214,979.005,146.004,979.005,063.003,669.32996,447
2022-04-204,943.005,017.004,932.004,982.003,610.62613,319
2022-04-194,808.004,990.004,808.004,952.003,588.881,019,039
2022-04-144,764.004,907.004,757.004,857.003,520.031,066,532
2022-04-134,782.004,791.004,731.004,752.003,443.93816,732
2022-04-124,822.004,845.004,774.004,774.003,459.88353,705
2022-04-114,865.004,880.004,800.004,840.003,507.71383,739
2022-04-084,880.004,926.004,828.004,840.003,507.71356,449
2022-04-075,010.005,010.004,859.004,872.003,530.90701,252
2022-04-064,955.005,011.004,930.004,989.003,615.69481,144
2022-04-054,937.004,985.004,917.004,985.003,612.79325,994
2022-04-044,984.004,984.004,910.004,952.003,588.88189,420
2022-04-014,894.005,001.004,880.004,953.003,589.601,300,241
2022-03-315,200.005,200.004,891.004,901.003,551.92583,127
2022-03-304,982.005,000.004,914.004,964.003,597.58391,260
2022-03-294,869.004,990.004,863.004,985.003,612.79649,345
2022-03-284,820.004,882.004,805.004,850.003,514.96102,726
← NewerPage 19 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.