Ninety One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,649.00 | 5,786.00 | 5,649.00 | 5,725.00 | 4,149.10 | 123,757 |
| 2021-12-29 | 5,566.00 | 5,899.00 | 5,450.00 | 5,717.00 | 4,143.30 | 59,861 |
| 2021-12-28 | 5,594.00 | 5,595.00 | 5,426.00 | 5,474.00 | 3,967.19 | 369,318 |
| 2021-12-24 | 5,629.00 | 5,670.00 | 5,200.00 | 5,465.00 | 3,960.67 | 184,125 |
| 2021-12-23 | 5,452.00 | 5,855.00 | 5,452.00 | 5,537.00 | 4,012.85 | 144,479 |
| 2021-12-22 | 5,368.00 | 5,749.00 | 5,306.00 | 5,569.00 | 4,036.04 | 47,328 |
| 2021-12-21 | 5,590.00 | 5,750.00 | 5,099.00 | 5,443.00 | 3,944.72 | 48,595 |
| 2021-12-20 | 5,673.00 | 5,700.00 | 5,312.00 | 5,450.00 | 3,949.80 | 903,504 |
| 2021-12-17 | 5,411.00 | 5,682.00 | 5,411.00 | 5,682.00 | 4,117.93 | 930,745 |
| 2021-12-15 | 5,494.00 | 5,494.00 | 5,305.00 | 5,412.00 | 3,922.26 | 840,686 |
| 2021-12-14 | 5,446.00 | 5,446.00 | 4,950.00 | 5,315.00 | 3,851.96 | 148,239 |
| 2021-12-13 | 5,354.00 | 5,401.00 | 5,247.00 | 5,247.00 | 3,802.67 | 107,037 |
| 2021-12-10 | 5,379.00 | 5,420.00 | 5,149.00 | 5,354.00 | 3,880.22 | 62,437 |
| 2021-12-09 | 5,390.00 | 5,410.00 | 5,304.00 | 5,406.00 | 3,917.91 | 226,381 |
| 2021-12-08 | 5,214.00 | 5,393.00 | 5,214.00 | 5,366.00 | 3,888.92 | 354,511 |
| 2021-12-07 | 4,959.00 | 5,278.00 | 4,850.00 | 5,214.00 | 3,778.76 | 156,067 |
| 2021-12-06 | 5,078.00 | 5,307.00 | 4,950.00 | 5,135.00 | 3,721.50 | 115,482 |
| 2021-12-03 | 5,094.00 | 5,240.00 | 4,980.00 | 5,134.00 | 3,720.78 | 172,661 |
| 2021-12-02 | 5,021.00 | 5,218.00 | 5,021.00 | 5,095.00 | 3,692.52 | 342,554 |
| 2021-12-01 | 5,323.00 | 5,323.00 | 5,060.00 | 5,176.00 | 3,751.22 | 469,925 |
| 2021-11-30 | 5,300.00 | 5,379.00 | 5,143.00 | 5,270.00 | 3,717.16 | 391,225 |
| 2021-11-29 | 5,064.00 | 5,265.00 | 4,991.00 | 5,253.00 | 3,705.17 | 481,236 |
| 2021-11-26 | 5,432.00 | 5,441.00 | 5,090.00 | 5,093.00 | 3,592.31 | 633,283 |
| 2021-11-25 | 5,290.00 | 5,509.00 | 5,290.00 | 5,469.00 | 3,857.52 | 104,847 |
| 2021-11-24 | 5,400.00 | 5,519.00 | 5,387.00 | 5,387.00 | 3,799.68 | 127,350 |
| 2021-11-23 | 5,450.00 | 5,524.00 | 5,363.50 | 5,507.00 | 3,884.32 | 262,802 |
| 2021-11-22 | 5,415.00 | 5,566.00 | 5,407.00 | 5,407.00 | 3,813.79 | 446,234 |
| 2021-11-19 | 5,500.00 | 5,515.00 | 5,410.00 | 5,410.00 | 3,815.90 | 404,486 |
| 2021-11-18 | 5,435.00 | 5,498.00 | 5,261.00 | 5,496.00 | 3,876.56 | 81,620 |
| 2021-11-17 | 5,266.00 | 5,439.00 | 5,101.00 | 5,350.00 | 3,773.58 | 144,214 |
| 2021-11-16 | 5,116.00 | 5,276.00 | 5,114.00 | 5,206.00 | 3,672.01 | 185,599 |
| 2021-11-15 | 5,085.00 | 5,189.00 | 5,012.00 | 5,063.00 | 3,571.15 | 62,127 |
| 2021-11-12 | 5,167.00 | 5,167.00 | 5,049.00 | 5,097.00 | 3,595.13 | 51,167 |
| 2021-11-11 | 5,190.00 | 5,217.00 | 5,080.00 | 5,170.00 | 3,646.62 | 91,600 |
| 2021-11-10 | 5,259.00 | 5,260.00 | 5,076.00 | 5,097.00 | 3,595.13 | 137,437 |
| 2021-11-09 | 5,194.00 | 5,399.00 | 5,058.00 | 5,153.00 | 3,634.63 | 121,949 |
| 2021-11-08 | 5,120.00 | 5,120.00 | 5,026.00 | 5,090.00 | 3,590.19 | 177,450 |
| 2021-11-05 | 5,231.00 | 5,231.00 | 5,077.00 | 5,120.00 | 3,611.35 | 144,844 |
| 2021-11-04 | 5,308.00 | 5,322.00 | 5,189.00 | 5,221.00 | 3,682.59 | 390,180 |
| 2021-11-03 | 5,290.00 | 5,327.00 | 5,250.00 | 5,254.00 | 3,705.87 | 72,561 |
| 2021-11-02 | 5,135.00 | 5,287.00 | 5,135.00 | 5,214.00 | 3,677.66 | 258,426 |
| 2021-10-29 | 5,140.00 | 5,340.00 | 5,140.00 | 5,266.00 | 3,714.33 | 150,574 |
| 2021-10-28 | 5,194.00 | 5,345.00 | 5,194.00 | 5,288.00 | 3,729.85 | 58,632 |
| 2021-10-27 | 5,378.00 | 5,398.00 | 5,328.00 | 5,344.00 | 3,769.35 | 547,505 |
| 2021-10-26 | 5,329.00 | 5,395.00 | 5,303.00 | 5,368.00 | 3,786.28 | 110,483 |
| 2021-10-25 | 5,282.00 | 5,349.00 | 5,259.00 | 5,304.00 | 3,741.14 | 100,925 |
| 2021-10-22 | 5,112.00 | 5,281.00 | 5,112.00 | 5,230.00 | 3,688.94 | 157,053 |
| 2021-10-21 | 4,886.00 | 5,184.00 | 4,844.00 | 5,166.00 | 3,643.80 | 712,291 |
| 2021-10-20 | 4,981.00 | 5,172.00 | 4,966.00 | 5,143.00 | 3,627.58 | 258,326 |
← NewerPage 21 of 21 · 1,249 trading days
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.