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
2025-08-074,415.004,476.004,392.004,439.004,164.43257,454
2025-08-064,379.004,406.004,373.004,381.004,110.02225,790
2025-08-054,300.004,418.004,300.004,379.004,108.14258,324
2025-08-044,395.004,448.004,360.004,401.004,128.78328,351
2025-08-014,362.004,423.004,321.004,411.004,138.16531,905
2025-07-314,324.004,406.004,324.004,377.004,106.27717,971
2025-07-304,341.004,365.004,315.004,332.004,064.05491,064
2025-07-294,464.004,465.004,338.004,381.004,110.02668,475
2025-07-284,504.004,562.004,460.004,468.004,191.64650,175
2025-07-254,546.004,589.004,479.004,504.004,225.411,353,856
2025-07-244,538.004,607.004,527.004,562.004,279.82829,920
2025-07-234,549.004,613.004,499.004,539.004,258.251,498,904
2025-07-224,572.004,572.004,476.004,504.004,225.411,059,063
2025-07-214,479.004,554.004,477.004,542.004,261.06906,610
2025-07-184,475.004,534.004,448.004,508.004,229.16420,865
2025-07-174,410.004,501.004,379.004,483.004,205.71687,928
2025-07-164,299.004,400.004,259.004,397.004,125.03460,202
2025-07-154,382.004,489.004,373.004,400.003,973.991,120,013
2025-07-144,355.004,393.004,306.004,368.003,945.09765,845
2025-07-114,375.004,395.004,325.004,359.003,936.961,314,418
2025-07-104,334.004,426.004,332.004,367.003,944.18722,656
2025-07-094,402.004,402.004,326.004,335.003,915.28536,705
2025-07-084,361.004,455.004,350.004,369.003,945.99935,148
2025-07-074,370.004,437.004,370.004,437.004,007.41983,596
2025-07-044,281.004,371.004,281.004,363.003,940.57260,393
2025-07-034,221.004,369.004,221.004,359.003,936.96854,585
2025-07-024,379.004,389.004,297.004,305.003,888.19416,664
2025-07-014,341.004,403.004,341.004,370.003,946.89410,643
2025-06-304,316.004,387.004,315.004,335.003,915.281,228,093
2025-06-274,274.004,384.004,274.004,313.003,895.411,114,433
2025-06-264,242.004,295.004,242.004,262.003,849.35672,998
2025-06-254,298.004,298.004,179.004,222.003,813.22584,706
2025-06-244,182.004,277.004,182.004,242.003,831.29422,145
2025-06-234,281.004,296.004,181.004,208.003,800.58490,950
2025-06-204,201.004,341.004,201.004,297.003,880.961,608,253
2025-06-194,210.004,285.004,187.004,273.003,859.281,103,265
2025-06-184,241.004,268.004,190.004,256.003,843.93451,154
2025-06-174,141.004,255.004,141.004,239.003,828.581,003,903
2025-06-134,248.004,248.004,111.004,111.003,712.971,421,703
2025-06-124,185.004,272.004,171.004,270.003,856.571,145,616
2025-06-114,200.004,237.004,182.004,190.003,784.32943,006
2025-06-104,183.004,234.004,176.004,185.003,779.80786,274
2025-06-094,124.004,250.004,103.004,183.003,778.001,317,868
2025-06-064,073.004,136.004,072.004,103.003,705.741,097,816
2025-06-054,158.004,173.004,044.004,070.003,675.941,798,767
2025-06-043,839.004,130.003,839.004,125.003,725.611,066,570
2025-06-033,907.003,907.003,827.003,840.003,468.21763,118
2025-06-023,832.003,896.003,815.003,871.003,496.21995,827
2025-05-303,784.003,855.003,784.003,831.003,460.08748,071
2025-05-293,800.003,800.003,732.003,774.003,408.60548,570
2025-05-283,803.003,808.003,750.003,750.003,386.92383,775
2025-05-273,750.003,803.003,720.003,790.003,423.05290,483
2025-05-263,749.003,749.003,696.003,703.003,344.47378,250
2025-05-233,707.003,739.003,659.003,692.003,334.54479,957
2025-05-223,694.003,740.003,639.003,676.003,320.09410,031
2025-05-213,765.003,765.003,704.003,707.003,348.09250,408
2025-05-203,691.003,737.003,685.003,716.003,356.21295,574
2025-05-193,720.003,782.003,684.003,725.003,364.34843,069
2025-05-163,739.003,780.003,739.003,767.003,402.28279,436
2025-05-153,771.003,790.003,739.003,739.003,376.99236,448
← NewerPage 6 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.