Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NY1.JSE stock page

Ninety One Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,230.004,232.004,110.004,169.004,169.00449,399
2026-10-154,120.004,171.004,090.004,143.004,143.00364,505
2026-10-144,179.004,179.004,127.004,154.004,154.00694,140
2026-10-134,241.004,270.004,136.004,178.004,178.00291,376
2026-10-124,285.004,285.004,222.004,256.004,256.00250,840
2026-10-094,224.004,240.004,194.004,240.004,240.00216,754
2026-10-084,158.004,222.004,158.004,214.004,214.00157,799
2026-10-074,250.004,253.004,155.004,196.004,196.00482,683
2026-10-064,266.004,294.004,246.004,250.004,250.00659,742
2026-10-054,318.004,324.004,231.004,231.004,231.00364,766
2026-10-024,204.004,311.004,200.004,303.004,303.00255,231
2026-10-014,268.004,282.004,201.004,237.004,237.00542,415
2026-09-304,266.504,336.004,266.504,298.004,298.00380,315
2026-09-294,327.004,343.004,248.004,268.004,268.00317,975
2026-09-284,309.004,375.004,297.004,346.004,346.00359,730
2026-09-254,350.004,371.004,297.004,331.004,331.00298,966
2026-09-234,437.004,437.004,326.004,378.004,378.00374,464
2026-09-224,434.004,470.004,393.004,426.004,426.00228,967
2026-09-214,381.004,455.004,381.004,434.004,434.00222,845
2026-09-184,317.004,433.004,295.004,433.004,433.003,798,430
2026-09-174,336.004,357.004,273.004,329.004,329.00540,804
2026-09-164,315.004,359.004,315.004,347.004,347.00238,602
2026-09-154,262.004,356.004,237.004,342.004,342.00291,414
2026-09-144,299.004,316.004,256.504,279.004,279.00248,139
2026-09-114,325.004,376.004,323.004,324.004,324.00204,807
2026-09-104,362.004,390.004,306.004,328.004,328.00198,510
2026-09-094,367.004,415.004,367.004,375.004,375.00374,761
2026-09-084,367.004,425.004,365.004,402.004,402.00236,301
2026-09-074,425.004,453.004,400.004,424.004,424.00166,196
2026-09-044,335.004,444.004,335.004,410.004,410.00203,971
2026-09-034,364.004,416.004,352.004,388.004,388.00269,286
2026-09-024,415.004,415.004,329.004,356.004,356.00382,097
2026-09-014,455.004,455.004,321.004,390.004,390.00712,516
2026-08-314,477.004,477.004,427.004,430.004,430.00285,725
2026-08-284,403.004,457.004,403.004,457.004,457.002,363,570
2026-08-274,399.004,399.004,399.004,399.004,399.00465,153
2026-08-264,371.004,421.004,371.004,399.004,399.00241,090
2026-08-254,445.004,452.004,363.004,389.004,389.00288,067
2026-08-244,465.004,519.004,424.004,424.004,424.00318,817
2026-08-214,516.004,531.004,462.504,465.004,465.00343,363
2026-08-204,525.004,576.004,494.004,516.004,516.00428,548
2026-08-194,496.004,561.004,491.004,542.004,542.00173,760
2026-08-184,492.004,587.004,492.004,508.004,508.00281,521
2026-08-174,639.004,639.004,525.004,532.004,532.00163,676
2026-08-144,572.004,572.004,524.004,546.004,546.00427,816
2026-08-134,548.004,548.004,498.004,543.004,543.00421,894
2026-08-124,539.004,604.004,499.004,512.004,512.00401,364
2026-08-114,642.004,682.004,586.004,600.004,600.00978,180
2026-08-074,672.004,692.004,622.004,657.004,657.00681,411
2026-08-064,641.004,685.004,585.004,651.004,651.00396,714
2026-08-054,655.004,685.004,633.004,660.004,660.00225,832
2026-08-044,609.004,650.004,548.004,608.004,608.00432,899
2026-08-034,552.004,567.004,508.004,528.004,528.00419,492
2026-07-314,550.004,588.004,518.004,532.004,532.00301,736
2026-07-304,453.004,544.004,453.004,531.004,531.00259,684
2026-07-294,496.004,512.004,428.004,481.004,481.00486,464
2026-07-284,590.004,590.004,438.004,449.004,449.00259,718
2026-07-274,550.004,580.004,513.004,518.004,518.00301,384
2026-07-244,400.004,512.004,400.004,471.004,471.00802,106
2026-07-234,499.004,500.004,354.004,398.004,398.00647,313
Page 1 of 21 · 1,251 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.