Ninety One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4,861.00 | 4,873.00 | 4,810.00 | 4,832.00 | 3,501.91 | 213,208 |
| 2022-03-24 | 4,905.00 | 4,915.00 | 4,798.00 | 4,805.00 | 3,482.34 | 397,770 |
| 2022-03-23 | 4,750.00 | 4,924.00 | 4,750.00 | 4,863.00 | 3,524.38 | 232,415 |
| 2022-03-22 | 4,910.00 | 4,999.00 | 4,806.00 | 4,897.00 | 3,549.02 | 518,742 |
| 2022-03-18 | 4,731.00 | 4,994.00 | 4,731.00 | 4,910.00 | 3,558.44 | 1,257,751 |
| 2022-03-17 | 4,826.00 | 4,932.00 | 4,749.00 | 4,858.00 | 3,520.75 | 717,070 |
| 2022-03-16 | 4,601.00 | 4,872.00 | 4,601.00 | 4,812.00 | 3,487.42 | 10,834,377 |
| 2022-03-15 | 4,711.00 | 4,892.00 | 4,655.00 | 4,673.00 | 3,386.68 | 542,495 |
| 2022-03-14 | 4,788.00 | 4,851.00 | 4,750.00 | 4,771.00 | 3,457.70 | 99,363 |
| 2022-03-11 | 4,890.00 | 4,891.00 | 4,760.00 | 4,789.00 | 3,470.75 | 176,558 |
| 2022-03-10 | 4,939.00 | 4,939.00 | 4,700.00 | 4,789.00 | 3,470.75 | 768,136 |
| 2022-03-09 | 4,691.00 | 4,878.00 | 4,690.00 | 4,790.00 | 3,471.47 | 467,122 |
| 2022-03-08 | 4,589.00 | 4,705.00 | 4,573.00 | 4,705.00 | 3,409.87 | 830,998 |
| 2022-03-07 | 4,870.00 | 4,879.00 | 4,462.00 | 4,624.00 | 3,351.17 | 448,181 |
| 2022-03-04 | 5,022.00 | 5,085.00 | 4,677.00 | 4,755.00 | 3,446.11 | 814,276 |
| 2022-03-03 | 4,925.00 | 5,157.00 | 4,856.00 | 4,912.00 | 3,559.89 | 763,180 |
| 2022-03-02 | 4,994.00 | 5,000.00 | 4,900.00 | 4,930.00 | 3,572.93 | 526,033 |
| 2022-03-01 | 4,919.00 | 5,174.00 | 4,919.00 | 4,997.00 | 3,621.49 | 191,308 |
| 2022-02-28 | 4,916.00 | 5,080.00 | 4,916.00 | 5,020.00 | 3,638.16 | 175,147 |
| 2022-02-25 | 4,978.00 | 5,089.00 | 4,911.00 | 4,970.00 | 3,601.92 | 174,820 |
| 2022-02-24 | 5,210.00 | 5,212.00 | 4,870.00 | 4,899.00 | 3,550.47 | 278,137 |
| 2022-02-23 | 5,255.00 | 5,279.00 | 5,199.00 | 5,218.00 | 3,781.66 | 267,885 |
| 2022-02-22 | 5,231.00 | 5,236.00 | 5,167.00 | 5,204.00 | 3,771.51 | 226,626 |
| 2022-02-21 | 5,347.00 | 5,590.00 | 5,228.00 | 5,250.00 | 3,804.85 | 138,592 |
| 2022-02-18 | 5,385.00 | 5,448.00 | 5,283.00 | 5,298.00 | 3,839.64 | 232,538 |
| 2022-02-17 | 5,459.00 | 5,459.00 | 5,374.00 | 5,385.00 | 3,902.69 | 148,780 |
| 2022-02-16 | 5,451.00 | 5,537.00 | 5,371.00 | 5,394.00 | 3,909.21 | 202,612 |
| 2022-02-15 | 5,362.00 | 5,549.00 | 5,326.00 | 5,481.00 | 3,972.26 | 297,725 |
| 2022-02-14 | 5,400.00 | 5,426.00 | 5,359.00 | 5,366.00 | 3,888.92 | 103,970 |
| 2022-02-11 | 5,415.00 | 5,490.00 | 5,370.00 | 5,440.00 | 3,942.55 | 918,639 |
| 2022-02-10 | 5,400.00 | 5,425.00 | 5,357.00 | 5,400.00 | 3,913.56 | 207,871 |
| 2022-02-09 | 5,424.00 | 5,424.00 | 5,341.00 | 5,400.00 | 3,913.56 | 732,218 |
| 2022-02-08 | 5,330.00 | 5,434.00 | 5,300.00 | 5,392.00 | 3,907.76 | 871,302 |
| 2022-02-07 | 5,361.00 | 5,424.00 | 5,276.00 | 5,294.00 | 3,836.74 | 1,562,080 |
| 2022-02-04 | 5,400.00 | 5,400.00 | 5,270.00 | 5,361.00 | 3,885.29 | 966,167 |
| 2022-02-03 | 5,300.00 | 5,352.00 | 5,252.00 | 5,306.00 | 3,845.43 | 376,822 |
| 2022-02-02 | 5,300.00 | 5,359.00 | 5,131.00 | 5,326.00 | 3,859.93 | 1,184,210 |
| 2022-02-01 | 5,390.00 | 5,399.00 | 5,152.00 | 5,325.00 | 3,859.20 | 251,262 |
| 2022-01-31 | 5,299.00 | 5,334.00 | 5,250.00 | 5,283.00 | 3,828.76 | 574,413 |
| 2022-01-28 | 5,290.00 | 5,290.00 | 5,175.00 | 5,258.00 | 3,810.65 | 452,669 |
| 2022-01-27 | 5,258.00 | 5,329.00 | 5,116.00 | 5,190.00 | 3,761.36 | 869,214 |
| 2022-01-26 | 5,121.00 | 5,419.00 | 5,121.00 | 5,261.00 | 3,812.82 | 237,649 |
| 2022-01-25 | 5,272.00 | 5,440.00 | 5,112.00 | 5,261.00 | 3,812.82 | 1,235,626 |
| 2022-01-24 | 5,515.00 | 5,515.00 | 5,266.00 | 5,275.00 | 3,822.97 | 795,995 |
| 2022-01-21 | 5,449.00 | 5,551.00 | 5,400.00 | 5,465.00 | 3,960.67 | 270,433 |
| 2022-01-20 | 5,442.00 | 5,481.00 | 5,420.00 | 5,455.00 | 3,953.42 | 109,920 |
| 2022-01-19 | 5,436.00 | 5,542.00 | 5,436.00 | 5,494.00 | 3,981.68 | 116,977 |
| 2022-01-18 | 5,471.00 | 5,540.00 | 5,438.00 | 5,475.00 | 3,967.91 | 200,410 |
| 2022-01-17 | 5,508.00 | 5,549.00 | 5,449.00 | 5,522.00 | 4,001.98 | 157,566 |
| 2022-01-14 | 5,800.00 | 5,800.00 | 5,456.00 | 5,510.00 | 3,993.28 | 252,253 |
| 2022-01-13 | 5,381.00 | 5,632.00 | 5,380.00 | 5,595.00 | 4,054.88 | 109,423 |
| 2022-01-12 | 5,431.00 | 5,531.00 | 5,340.00 | 5,519.00 | 3,999.80 | 199,773 |
| 2022-01-11 | 5,640.00 | 5,647.00 | 5,381.00 | 5,455.00 | 3,953.42 | 172,156 |
| 2022-01-10 | 5,411.00 | 5,560.00 | 5,410.00 | 5,491.00 | 3,979.51 | 74,870 |
| 2022-01-07 | 5,876.00 | 5,876.00 | 5,472.00 | 5,540.00 | 4,015.02 | 197,990 |
| 2022-01-06 | 6,125.00 | 6,125.00 | 5,832.00 | 5,870.00 | 4,254.18 | 345,751 |
| 2022-01-05 | 5,802.00 | 6,101.00 | 5,802.00 | 5,862.00 | 4,248.39 | 1,612,054 |
| 2022-01-04 | 5,859.00 | 5,859.00 | 5,701.00 | 5,800.00 | 4,203.45 | 105,827 |
| 2022-01-03 | 5,792.00 | 5,792.00 | 5,641.00 | 5,724.00 | 4,148.37 | 43,065 |
| 2021-12-31 | 5,645.00 | 5,790.00 | 5,640.00 | 5,651.00 | 4,095.47 | 14,634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 161.0000 ZAC |
| 2025-12-03 | 135.0000 ZAC |
| 2025-07-16 | 164.0000 ZAC |
| 2024-12-11 | 123.0000 ZAC |
| 2024-07-17 | 153.0000 ZAC |
| 2023-12-06 | 136.0000 ZAC |
| 2023-07-19 | 160.0000 ZAC |
| 2022-11-30 | 132.0000 ZAC |
| 2022-07-13 | 154.0000 ZAC |
| 2021-12-01 | 141.0000 ZAC |
| 2021-07-21 | 133.0000 ZAC |
| 2020-12-09 | 119.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.