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
2025-05-143,799.003,804.003,756.003,784.003,417.63361,243
2025-05-133,750.003,788.003,697.003,788.003,421.24647,284
2025-05-123,633.003,775.003,633.003,708.003,348.99439,542
2025-05-093,626.003,700.003,623.003,633.003,281.25362,981
2025-05-083,730.003,730.003,634.003,634.003,282.15467,556
2025-05-073,563.003,655.003,563.003,655.003,301.12934,070
2025-05-063,700.003,704.003,576.003,602.003,253.25982,421
2025-05-053,694.003,740.003,615.003,677.003,320.991,148,009
2025-05-023,591.003,689.003,581.003,665.003,310.15682,344
2025-04-303,539.003,618.003,536.003,586.003,238.80567,126
2025-04-293,530.003,560.003,496.003,520.003,179.19655,869
2025-04-253,469.003,516.003,458.003,481.003,143.972,067,343
2025-04-243,465.003,496.003,431.003,478.003,141.261,017,622
2025-04-233,373.003,465.003,373.003,453.003,118.68907,128
2025-04-223,348.003,373.003,304.003,373.003,046.421,057,121
2025-04-173,275.003,333.003,258.003,324.003,002.17340,644
2025-04-163,225.003,275.003,175.003,262.002,946.17672,718
2025-04-153,120.003,244.003,119.003,225.002,912.751,562,811
2025-04-143,050.003,131.003,050.003,120.002,817.921,940,353
2025-04-113,164.003,191.002,980.003,047.002,751.991,351,057
2025-04-103,120.003,244.003,110.003,136.002,832.371,531,426
2025-04-093,050.003,072.002,950.002,954.002,667.993,548,233
2025-04-083,000.003,065.002,885.003,030.002,736.632,713,533
2025-04-072,891.002,997.002,680.002,912.002,630.062,449,125
2025-04-043,200.003,200.002,980.002,989.002,699.603,851,574
2025-04-033,485.003,485.003,199.003,199.002,889.271,797,007
2025-04-023,539.003,539.003,447.003,458.003,123.19381,132
2025-04-013,490.003,518.003,486.003,516.003,175.58532,713
2025-03-313,502.003,529.003,455.003,477.003,140.351,001,500
2025-03-283,512.003,530.003,509.003,515.003,174.67913,056
2025-03-273,590.003,590.003,498.003,512.003,171.97541,811
2025-03-263,500.003,550.003,500.003,550.003,206.291,796,725
2025-03-253,560.003,590.003,500.003,508.003,168.35561,690
2025-03-243,500.003,531.003,478.003,497.003,158.42564,179
2025-03-203,535.003,560.003,495.003,495.003,156.61915,233
2025-03-193,495.003,542.003,495.003,535.003,192.74792,282
2025-03-183,501.003,560.003,488.003,495.003,156.611,134,512
2025-03-173,545.003,557.003,474.003,505.003,165.641,033,935
2025-03-143,529.003,540.003,490.003,503.003,163.841,008,656
2025-03-133,444.003,507.003,444.003,498.003,159.322,012,043
2025-03-123,444.003,505.003,425.003,460.003,125.00733,737
2025-03-113,342.003,490.003,341.003,409.003,078.941,109,245
2025-03-103,382.003,453.003,338.003,370.003,043.71597,144
2025-03-073,358.003,500.003,348.003,425.003,093.39824,844
2025-03-063,336.003,401.003,336.003,346.003,022.04350,724
2025-03-053,264.003,355.003,264.003,279.002,961.52295,701
2025-03-043,282.003,350.003,282.003,287.002,968.75772,092
2025-03-033,317.003,347.003,265.003,337.003,013.91589,096
2025-02-283,334.003,334.003,260.003,266.002,949.78533,420
2025-02-273,395.003,402.003,324.003,363.003,037.39172,497
2025-02-263,344.003,373.003,304.003,373.003,046.42433,327
2025-02-253,330.003,360.003,292.003,344.003,020.23324,903
2025-02-243,409.003,415.003,354.003,356.003,031.07371,430
2025-02-213,370.003,431.003,370.003,409.003,078.94416,419
2025-02-203,391.003,408.003,360.003,371.003,044.62270,009
2025-02-193,400.003,494.003,383.003,405.003,075.32519,445
2025-02-183,400.003,414.003,367.003,408.003,078.03807,059
2025-02-173,378.003,385.003,351.003,385.003,057.26240,923
2025-02-143,420.003,434.003,384.003,400.003,070.81448,226
2025-02-133,372.003,416.003,350.003,416.003,085.261,014,654
← NewerPage 7 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.