Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-295,579.005,710.005,498.005,629.005,436.38946,354
2026-01-285,666.005,672.005,519.005,650.005,456.661,628,350
2026-01-275,633.005,754.005,579.005,655.005,461.49790,151
2026-01-265,193.005,646.005,170.005,550.005,360.091,571,395
2026-01-235,123.005,124.005,029.005,108.004,933.21322,969
2026-01-225,003.005,135.005,003.005,124.004,948.66262,489
2026-01-215,067.005,071.004,939.005,038.004,865.61431,422
2026-01-205,130.005,160.005,025.005,084.004,910.03300,386
2026-01-195,206.005,207.005,089.005,130.004,954.46527,186
2026-01-164,970.005,255.004,851.005,228.005,049.101,024,448
2026-01-154,700.004,894.004,700.004,861.004,694.66777,542
2026-01-144,839.004,839.004,738.004,799.004,634.78382,875
2026-01-134,880.004,914.004,775.004,791.004,627.06419,934
2026-01-124,913.004,913.004,804.004,910.004,741.99480,105
2026-01-094,810.004,893.004,805.004,890.004,722.67248,311
2026-01-084,761.004,868.004,761.004,811.004,646.37384,194
2026-01-074,866.004,866.004,794.004,848.004,682.11210,331
2026-01-064,802.004,893.004,780.004,854.004,687.90407,222
2026-01-054,814.004,866.004,780.004,831.004,665.69255,150
2026-01-024,799.004,831.004,732.004,831.004,665.69288,465
2025-12-314,810.004,810.004,738.004,781.004,617.4047,620
2025-12-304,730.004,824.004,730.004,804.004,639.61308,626
2025-12-294,734.004,795.004,734.004,773.004,609.67200,625
2025-12-244,799.004,799.004,739.004,789.004,625.1315,892
2025-12-234,589.004,762.004,589.004,760.004,597.12395,767
2025-12-224,672.004,724.004,625.004,724.004,562.35385,983
2025-12-194,601.004,721.004,601.004,672.004,512.131,339,061
2025-12-184,641.004,712.004,625.004,690.004,529.51534,305
2025-12-174,635.004,658.004,602.004,635.004,476.40316,989
2025-12-154,606.004,658.004,589.004,624.004,465.77420,663
2025-12-124,568.004,667.004,568.004,605.004,447.42824,563
2025-12-114,689.004,689.004,450.004,580.004,423.281,034,030
2025-12-104,599.004,660.004,575.004,635.004,476.401,814,682
2025-12-094,599.004,640.004,578.004,584.004,427.14753,063
2025-12-084,699.004,699.004,582.004,616.004,458.05525,309
2025-12-054,661.004,713.004,615.004,630.004,471.571,063,745
2025-12-044,605.004,637.004,553.004,627.004,468.67399,976
2025-12-034,576.004,645.004,566.004,591.004,433.90753,284
2025-12-024,604.004,730.004,604.004,718.004,426.17659,174
2025-12-014,640.004,670.004,589.004,670.004,381.14416,719
2025-11-284,656.004,716.004,656.004,664.004,375.51321,743
2025-11-274,628.004,714.004,612.004,670.004,381.14656,077
2025-11-264,679.004,697.004,604.004,604.004,319.23324,923
2025-11-254,699.004,700.004,552.004,625.004,338.93683,058
2025-11-244,621.004,652.004,584.004,644.004,356.75317,828
2025-11-214,530.004,656.004,507.004,627.004,340.80439,909
2025-11-204,580.004,748.004,539.004,566.004,283.581,111,012
2025-11-194,676.004,701.004,596.004,619.004,333.30590,037
2025-11-184,730.004,731.004,625.004,685.004,395.22208,306
2025-11-174,812.004,832.004,617.004,740.004,446.81388,048
2025-11-144,861.004,861.004,725.004,812.004,514.36317,957
2025-11-134,809.004,884.004,797.004,861.004,560.33295,216
2025-11-124,832.004,853.004,765.004,821.004,522.80671,346
2025-11-114,999.004,999.004,810.004,824.004,525.62402,479
2025-11-105,012.005,043.004,899.004,899.004,595.98460,906
2025-11-074,930.005,000.004,907.005,000.004,690.73706,773
2025-11-064,996.005,045.004,950.004,977.004,669.15372,567
2025-11-054,940.005,035.004,895.005,001.004,691.67732,707
2025-11-045,100.005,105.004,892.004,951.004,644.76611,745
2025-11-035,160.005,167.005,101.005,134.004,816.44326,220
← NewerPage 4 of 5 · 250 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.