Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-224,550.004,550.004,361.004,415.004,415.00572,452
2026-07-214,557.004,669.004,557.004,605.004,605.00185,716
2026-07-204,615.004,655.004,582.004,627.004,627.00274,545
2026-07-174,652.004,685.004,615.004,626.004,626.00177,010
2026-07-164,662.004,702.004,635.004,685.004,685.00275,884
2026-07-154,554.004,656.004,539.004,637.004,637.00318,916
2026-07-144,709.004,727.004,659.004,705.004,703.39236,503
2026-07-134,747.004,751.004,695.004,704.004,702.39239,210
2026-07-104,754.004,774.504,634.004,755.004,592.29458,711
2026-07-094,483.004,708.004,483.004,631.004,472.531,035,635
2026-07-084,466.004,485.004,419.004,437.004,285.17548,952
2026-07-074,596.004,596.004,498.004,498.004,344.08373,649
2026-07-064,500.004,588.004,499.004,549.004,393.34417,129
2026-07-034,470.004,525.004,468.004,515.004,360.50185,620
2026-07-024,452.004,494.004,430.004,472.004,318.97617,521
2026-07-014,405.004,458.004,380.004,449.004,296.76600,414
2026-06-304,421.004,427.004,320.004,420.004,268.75744,839
2026-06-294,380.004,380.004,330.004,336.004,187.63434,639
2026-06-264,400.004,420.004,323.004,323.004,175.07359,102
2026-06-254,410.004,478.004,410.004,433.004,281.31357,286
2026-06-244,529.004,529.004,418.004,433.004,281.31259,788
2026-06-234,593.004,594.004,485.004,520.004,365.33460,413
2026-06-224,562.004,623.004,562.004,593.004,435.83375,985
2026-06-194,605.004,617.004,506.004,614.004,456.112,454,556
2026-06-184,653.004,692.004,587.004,646.004,487.02525,822
2026-06-174,624.004,690.004,610.004,662.004,502.47331,556
2026-06-154,624.004,712.004,624.004,624.004,465.77325,520
2026-06-124,660.004,680.004,615.004,618.004,459.981,344,049
2026-06-114,572.004,669.004,572.004,578.004,421.35239,417
2026-06-104,614.004,631.004,533.004,589.004,431.97325,542
2026-06-094,660.004,700.004,642.004,658.004,498.61333,138
2026-06-084,552.004,702.004,552.004,630.004,471.57360,092
2026-06-054,638.004,702.004,604.004,633.004,474.461,001,172
2026-06-044,453.004,673.004,453.004,638.004,479.291,664,279
2026-06-034,631.004,631.004,316.004,441.004,289.03569,459
2026-06-024,671.004,699.004,641.004,641.004,482.19161,601
2026-06-014,710.004,713.004,634.004,639.004,480.26364,720
2026-05-294,688.004,737.004,685.004,710.004,548.83339,680
2026-05-284,849.004,851.004,718.004,731.004,569.11186,621
2026-05-274,810.004,911.004,810.004,911.004,742.95342,158
2026-05-264,783.004,849.004,778.004,809.004,644.44204,279
2026-05-254,781.004,848.004,780.004,784.004,620.3071,217
2026-05-224,842.004,842.004,734.004,774.004,610.64194,316
2026-05-214,792.004,866.004,739.004,802.004,637.68455,280
2026-05-204,772.004,789.004,702.004,789.004,625.13282,321
2026-05-194,735.004,798.004,735.004,753.004,590.36330,587
2026-05-184,663.004,768.004,623.004,736.004,573.94178,644
2026-05-154,677.004,677.004,610.004,646.004,487.0276,209
2026-05-144,632.004,699.004,626.004,678.004,517.92172,180
2026-05-134,593.004,678.004,573.004,623.004,464.81125,832
2026-05-124,631.004,644.004,594.004,638.004,479.29332,814
2026-05-114,650.004,732.004,643.004,643.004,484.121,114,246
2026-05-084,702.004,718.004,651.004,651.004,491.85725,422
2026-05-074,895.004,895.004,719.004,720.004,558.49638,069
2026-05-064,744.004,899.004,744.004,832.004,666.65264,219
2026-05-054,718.004,782.004,699.004,701.004,540.14413,117
2026-05-044,621.004,740.004,621.004,664.004,504.40257,407
2026-04-304,597.004,701.004,597.004,676.004,515.99585,033
2026-04-294,664.004,664.004,600.004,600.004,442.59287,760
2026-04-284,650.004,676.004,617.004,617.004,459.01420,620
← NewerPage 2 of 5 · 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.