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
2025-10-315,247.005,247.005,143.005,160.004,840.84332,381
2025-10-305,205.005,250.005,150.005,229.004,905.573,070,188
2025-10-295,329.005,343.005,187.005,205.004,883.05920,746
2025-10-285,299.005,343.005,245.005,337.005,006.891,914,742
2025-10-275,029.005,310.004,947.005,310.004,981.561,793,467
2025-10-244,931.005,053.004,931.005,030.004,718.88518,313
2025-10-234,841.005,020.004,841.005,014.004,703.87604,851
2025-10-224,906.004,928.004,880.004,928.004,623.19264,165
2025-10-214,831.004,947.004,831.004,868.004,566.90382,396
2025-10-204,881.004,934.004,881.004,911.004,607.24535,887
2025-10-174,883.004,893.004,788.004,871.004,569.71597,004
2025-10-164,946.004,966.004,863.004,913.004,609.111,080,924
2025-10-154,910.004,955.004,879.004,950.004,643.82893,506
2025-10-144,795.004,868.004,770.004,850.004,550.011,313,499
2025-10-134,692.004,843.004,692.004,807.004,509.67424,555
2025-10-104,688.004,735.004,667.004,697.004,406.47592,352
2025-10-094,640.004,701.004,640.004,676.004,386.77654,998
2025-10-084,632.004,670.004,597.004,640.004,353.00516,661
2025-10-074,687.004,690.004,620.004,628.004,341.74731,604
2025-10-064,650.004,703.004,628.004,681.004,391.46228,893
2025-10-034,608.004,688.004,605.004,635.004,348.31712,895
2025-10-024,481.004,630.004,481.004,547.004,265.751,019,084
2025-10-014,554.004,600.004,539.004,540.004,259.18725,539
2025-09-304,516.004,571.004,477.004,547.004,265.75304,062
2025-09-294,497.004,563.004,497.004,502.004,223.54485,459
2025-09-264,440.004,528.004,439.004,498.004,219.78905,713
2025-09-254,559.004,559.004,479.004,479.004,201.96260,573
2025-09-234,519.004,630.004,519.004,549.004,267.63329,371
2025-09-224,715.004,715.004,521.004,521.004,241.361,199,085
2025-09-194,611.004,762.004,545.004,762.004,467.453,774,277
2025-09-184,487.004,633.004,487.004,630.004,343.62840,571
2025-09-174,461.004,492.004,416.004,489.004,211.34381,938
2025-09-164,493.004,543.004,459.004,469.004,192.58237,465
2025-09-154,470.004,527.004,455.004,477.004,200.08258,512
2025-09-124,492.004,506.004,451.004,469.004,192.5877,059
2025-09-114,371.004,494.004,371.004,481.004,203.83156,622
2025-09-104,360.004,487.004,360.004,409.004,136.29356,536
2025-09-094,389.004,454.004,372.004,435.004,160.68703,844
2025-09-084,354.004,446.004,354.004,370.004,099.70857,921
2025-09-054,328.004,400.004,328.004,332.004,064.05248,751
2025-09-044,399.004,399.004,306.004,328.004,060.30226,674
2025-09-034,303.004,326.004,271.004,304.004,037.78535,641
2025-09-024,432.004,432.004,294.004,325.004,057.48222,614
2025-09-014,423.004,442.004,397.004,416.004,142.85506,026
2025-08-294,480.004,480.004,409.004,431.004,156.93228,906
2025-08-284,486.004,500.004,446.004,466.004,189.76205,396
2025-08-274,465.004,478.004,409.004,456.004,180.38474,728
2025-08-264,368.004,446.004,342.004,441.004,166.31848,076
2025-08-254,420.004,497.004,349.004,385.004,113.77521,404
2025-08-224,360.004,476.004,359.004,467.004,190.70145,098
2025-08-214,402.004,446.004,397.004,432.004,157.86528,007
2025-08-204,415.004,434.004,377.004,397.004,125.03631,937
2025-08-194,421.004,493.004,415.004,415.004,141.92641,848
2025-08-184,547.004,553.004,476.004,494.004,216.03235,196
2025-08-154,502.004,611.004,502.004,540.004,259.18591,734
2025-08-144,566.004,582.004,533.004,568.004,285.451,045,016
2025-08-134,499.004,550.004,463.004,522.004,242.30526,339
2025-08-124,430.004,500.004,426.004,500.004,221.66569,327
2025-08-114,476.004,476.004,428.004,452.004,176.63296,663
2025-08-084,438.004,479.004,413.004,436.004,161.62267,788
← NewerPage 5 of 21 · 1,249 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.