Ninety One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 4,650.00 | 4,676.00 | 4,617.00 | 4,617.00 | 4,459.01 | 420,620 |
| 2026-04-24 | 4,861.00 | 4,861.00 | 4,615.00 | 4,615.00 | 4,457.08 | 208,242 |
| 2026-04-23 | 4,726.00 | 4,742.00 | 4,675.00 | 4,675.00 | 4,515.03 | 460,869 |
| 2026-04-22 | 4,733.00 | 4,792.00 | 4,701.00 | 4,701.00 | 4,540.14 | 331,252 |
| 2026-04-21 | 4,736.00 | 4,768.00 | 4,724.00 | 4,762.00 | 4,599.05 | 505,562 |
| 2026-04-20 | 4,771.00 | 4,773.00 | 4,658.00 | 4,736.00 | 4,573.94 | 367,816 |
| 2026-04-17 | 4,788.00 | 4,853.00 | 4,669.00 | 4,810.00 | 4,645.41 | 440,787 |
| 2026-04-16 | 4,780.00 | 4,801.00 | 4,746.00 | 4,774.00 | 4,610.64 | 264,680 |
| 2026-04-15 | 4,771.00 | 4,816.00 | 4,747.00 | 4,777.00 | 4,613.54 | 315,130 |
| 2026-04-14 | 4,753.00 | 4,774.00 | 4,712.00 | 4,766.00 | 4,602.91 | 250,103 |
| 2026-04-13 | 4,631.00 | 4,704.00 | 4,619.00 | 4,704.00 | 4,543.03 | 315,452 |
| 2026-04-10 | 4,630.00 | 4,711.00 | 4,627.00 | 4,659.00 | 4,499.57 | 259,634 |
| 2026-04-09 | 4,689.00 | 4,691.00 | 4,555.00 | 4,600.00 | 4,442.59 | 455,026 |
| 2026-04-08 | 4,737.00 | 4,877.00 | 4,708.00 | 4,742.00 | 4,579.73 | 707,314 |
| 2026-04-07 | 5,042.00 | 5,042.00 | 4,466.00 | 4,596.00 | 4,438.73 | 1,685,542 |
| 2026-04-02 | 5,136.00 | 5,143.00 | 5,053.00 | 5,120.00 | 4,944.80 | 168,532 |
| 2026-04-01 | 5,139.00 | 5,272.00 | 5,139.00 | 5,248.00 | 5,068.42 | 455,581 |
| 2026-03-31 | 5,008.00 | 5,097.00 | 5,008.00 | 5,097.00 | 4,922.59 | 363,824 |
| 2026-03-30 | 4,982.00 | 5,006.00 | 4,929.00 | 4,977.00 | 4,806.69 | 444,048 |
| 2026-03-27 | 4,988.00 | 5,071.00 | 4,970.00 | 5,010.00 | 4,838.56 | 411,836 |
| 2026-03-26 | 5,032.00 | 5,069.00 | 4,957.00 | 5,053.00 | 4,880.09 | 194,020 |
| 2026-03-25 | 4,986.00 | 5,065.00 | 4,962.00 | 5,033.00 | 4,860.78 | 224,872 |
| 2026-03-24 | 4,854.00 | 4,947.00 | 4,854.00 | 4,921.00 | 4,752.61 | 208,351 |
| 2026-03-23 | 4,785.00 | 5,030.00 | 4,730.00 | 5,030.00 | 4,857.88 | 410,614 |
| 2026-03-20 | 4,973.00 | 4,973.00 | 4,795.00 | 4,795.00 | 4,630.92 | 2,371,710 |
| 2026-03-19 | 4,970.00 | 4,981.00 | 4,802.00 | 4,824.00 | 4,658.93 | 226,941 |
| 2026-03-18 | 4,992.00 | 5,050.00 | 4,945.00 | 4,978.00 | 4,807.66 | 212,890 |
| 2026-03-17 | 4,917.00 | 4,997.00 | 4,911.00 | 4,992.00 | 4,821.18 | 152,182 |
| 2026-03-16 | 4,944.00 | 4,996.00 | 4,904.00 | 4,925.00 | 4,756.47 | 497,336 |
| 2026-03-13 | 4,913.00 | 4,946.00 | 4,849.00 | 4,890.00 | 4,722.67 | 232,862 |
| 2026-03-12 | 5,000.00 | 5,000.00 | 4,885.00 | 4,942.00 | 4,772.89 | 309,570 |
| 2026-03-11 | 5,001.00 | 5,003.00 | 4,906.00 | 5,001.00 | 4,829.87 | 336,357 |
| 2026-03-10 | 5,041.00 | 5,102.00 | 4,958.00 | 5,009.00 | 4,837.60 | 791,027 |
| 2026-03-09 | 5,120.00 | 5,120.00 | 4,927.00 | 4,985.00 | 4,814.42 | 296,854 |
| 2026-03-06 | 5,394.00 | 5,394.00 | 5,069.00 | 5,101.00 | 4,926.45 | 430,176 |
| 2026-03-05 | 5,417.00 | 5,417.00 | 5,263.00 | 5,343.00 | 5,160.17 | 284,417 |
| 2026-03-04 | 5,225.00 | 5,314.00 | 5,178.00 | 5,290.00 | 5,108.98 | 293,343 |
| 2026-03-03 | 5,480.00 | 5,483.00 | 5,161.00 | 5,198.00 | 5,020.13 | 658,764 |
| 2026-03-02 | 5,380.00 | 5,489.00 | 5,291.00 | 5,489.00 | 5,301.17 | 547,218 |
| 2026-02-27 | 5,389.00 | 5,450.00 | 5,373.00 | 5,425.00 | 5,239.36 | 814,152 |
| 2026-02-26 | 5,234.00 | 5,439.00 | 5,176.00 | 5,382.00 | 5,197.83 | 496,910 |
| 2026-02-25 | 5,262.00 | 5,299.00 | 5,252.00 | 5,258.00 | 5,078.08 | 219,883 |
| 2026-02-24 | 5,356.00 | 5,374.00 | 5,245.00 | 5,292.00 | 5,110.91 | 646,559 |
| 2026-02-23 | 5,327.00 | 5,397.00 | 5,327.00 | 5,380.00 | 5,195.90 | 377,920 |
| 2026-02-20 | 5,251.00 | 5,367.00 | 5,251.00 | 5,314.00 | 5,132.16 | 266,644 |
| 2026-02-19 | 5,302.00 | 5,369.00 | 5,299.00 | 5,310.00 | 5,128.30 | 202,162 |
| 2026-02-18 | 5,262.00 | 5,332.00 | 5,219.00 | 5,327.00 | 5,144.72 | 135,385 |
| 2026-02-17 | 5,256.00 | 5,267.00 | 5,182.00 | 5,262.00 | 5,081.94 | 221,685 |
| 2026-02-16 | 5,292.00 | 5,292.00 | 5,217.00 | 5,271.00 | 5,090.63 | 286,495 |
| 2026-02-13 | 5,249.00 | 5,280.00 | 5,147.00 | 5,208.00 | 5,029.79 | 203,280 |
| 2026-02-12 | 5,189.00 | 5,255.00 | 5,152.00 | 5,244.00 | 5,064.56 | 309,085 |
| 2026-02-11 | 5,236.00 | 5,236.00 | 5,115.00 | 5,174.00 | 4,996.95 | 894,768 |
| 2026-02-10 | 5,269.00 | 5,269.00 | 5,188.00 | 5,236.00 | 5,056.83 | 556,949 |
| 2026-02-09 | 5,199.00 | 5,278.00 | 5,165.00 | 5,262.00 | 5,081.94 | 345,174 |
| 2026-02-06 | 5,275.00 | 5,275.00 | 5,202.00 | 5,231.00 | 5,052.00 | 451,712 |
| 2026-02-05 | 5,374.00 | 5,430.00 | 5,275.00 | 5,321.00 | 5,138.92 | 752,919 |
| 2026-02-04 | 5,493.00 | 5,493.00 | 5,334.00 | 5,380.00 | 5,195.90 | 619,488 |
| 2026-02-03 | 5,480.00 | 5,596.00 | 5,453.00 | 5,493.00 | 5,305.04 | 648,557 |
| 2026-02-02 | 5,453.00 | 5,523.00 | 5,366.00 | 5,500.00 | 5,311.80 | 729,010 |
| 2026-01-30 | 5,600.00 | 5,647.00 | 5,526.00 | 5,526.00 | 5,336.91 | 560,477 |
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.