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
2025-02-123,378.003,429.003,362.003,377.003,050.04456,138
2025-02-113,417.003,446.003,372.003,389.003,060.87174,377
2025-02-103,424.003,436.003,393.003,417.003,086.16247,846
2025-02-073,391.003,445.003,380.003,411.003,080.74338,711
2025-02-063,406.003,448.003,406.003,412.003,081.65301,291
2025-02-053,499.003,500.003,407.003,407.003,077.13199,584
2025-02-043,440.003,487.003,432.003,476.003,139.45354,093
2025-02-033,373.003,456.003,335.003,444.003,110.55800,102
2025-01-313,480.003,480.003,427.003,435.003,102.42194,873
2025-01-303,439.003,480.003,438.003,480.003,143.06334,981
2025-01-293,450.003,484.003,438.003,451.003,116.87292,801
2025-01-283,451.003,470.003,414.003,444.003,110.55302,876
2025-01-273,434.003,487.003,428.003,450.003,115.97669,898
2025-01-243,504.003,529.003,464.003,480.003,143.06451,300
2025-01-233,482.003,493.003,433.003,453.003,118.68785,335
2025-01-223,446.003,493.003,446.003,480.003,143.06750,824
2025-01-213,480.003,490.003,441.003,449.003,115.06469,608
2025-01-203,515.003,529.003,439.003,478.003,141.26289,929
2025-01-173,320.003,526.003,320.003,484.003,146.681,417,705
2025-01-163,300.003,339.003,285.003,325.003,003.07363,751
2025-01-153,211.003,300.003,210.003,300.002,980.49956,109
2025-01-143,255.003,339.003,194.003,237.002,923.59880,450
2025-01-133,291.003,307.003,241.003,256.002,940.75528,123
2025-01-103,323.003,360.003,314.003,327.003,004.88219,194
2025-01-093,317.003,340.003,235.003,340.003,016.62516,054
2025-01-083,399.003,399.003,320.003,320.002,998.551,052,826
2025-01-073,406.003,437.003,385.003,400.003,070.81222,841
2025-01-063,409.003,428.003,376.003,376.003,049.13196,278
2025-01-033,400.003,408.003,377.003,383.003,055.46171,533
2025-01-023,425.003,462.003,370.003,387.003,059.07297,416
2024-12-313,370.003,494.003,370.003,464.003,128.61411,323
2024-12-303,437.003,437.003,390.003,399.003,069.91264,768
2024-12-273,494.003,494.003,385.003,409.003,078.94444,193
2024-12-243,499.003,499.003,405.003,416.003,085.2665,461
2024-12-233,387.003,468.003,387.003,430.003,097.90352,409
2024-12-203,445.003,445.003,379.003,379.003,051.841,743,752
2024-12-193,509.003,509.003,390.003,422.003,090.68972,136
2024-12-183,467.003,496.003,453.003,462.003,126.81255,772
2024-12-173,503.003,546.003,447.003,447.003,113.26398,775
2024-12-133,558.003,558.003,508.003,529.003,187.32826,769
2024-12-123,559.003,559.003,466.003,530.003,188.22797,492
2024-12-113,550.003,550.003,390.003,494.003,155.71455,464
2024-12-103,718.003,718.003,636.003,636.003,172.871,518,061
2024-12-093,757.003,770.003,663.003,726.003,251.40585,420
2024-12-063,664.003,733.003,638.003,729.003,254.02792,385
2024-12-053,640.003,688.003,639.003,673.003,205.16542,792
2024-12-043,651.003,679.003,622.003,660.003,193.81639,174
2024-12-033,711.003,726.003,655.003,663.003,196.43952,616
2024-12-023,701.003,772.003,701.003,731.003,255.77568,760
2024-11-293,757.003,785.003,689.003,720.003,246.17348,732
2024-11-283,720.003,771.003,708.003,770.003,289.80228,247
2024-11-273,700.003,737.003,681.003,735.003,259.26171,892
2024-11-263,749.003,750.003,696.003,715.003,241.81204,023
2024-11-253,802.003,802.003,744.003,753.003,274.97340,786
2024-11-223,777.003,796.003,735.003,760.003,281.07318,364
2024-11-213,850.003,850.003,720.003,754.003,275.84333,549
2024-11-203,736.003,860.003,703.003,811.003,325.58932,726
2024-11-193,737.003,797.003,703.003,713.003,240.06545,283
2024-11-183,721.003,828.003,721.003,732.003,256.64309,357
2024-11-153,743.003,775.003,722.003,757.003,278.46428,103
← NewerPage 8 of 21 · 1,252 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.