Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,741.00
+51.00 (1.09%)
Last updated: Jul 30, 2026, 1:59 PM SAST
JSE:N91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4,610.00 | 4,744.00 | 4,610.00 | 4,690.00 | 4,690.00 | -0.11% | 306,544 |
| Jul 28, 2026 | 4,733.00 | 4,766.00 | 4,663.00 | 4,695.00 | 4,695.00 | -1.16% | 215,747 |
| Jul 27, 2026 | 4,718.00 | 4,804.00 | 4,718.00 | 4,750.00 | 4,750.00 | 0.91% | 410,514 |
| Jul 24, 2026 | 4,624.00 | 4,744.00 | 4,616.00 | 4,707.00 | 4,707.00 | 1.75% | 1,189,455 |
| Jul 23, 2026 | 4,579.00 | 4,644.00 | 4,544.00 | 4,626.00 | 4,626.00 | 0.30% | 608,108 |
| Jul 22, 2026 | 4,860.00 | 4,860.00 | 4,553.00 | 4,612.00 | 4,612.00 | -3.31% | 797,381 |
| Jul 21, 2026 | 5,050.00 | 5,050.00 | 4,736.00 | 4,770.00 | 4,770.00 | -1.49% | 236,244 |
| Jul 20, 2026 | 4,767.00 | 4,858.00 | 4,765.00 | 4,842.00 | 4,842.00 | 1.09% | 471,419 |
| Jul 17, 2026 | 4,831.00 | 4,870.00 | 4,789.00 | 4,790.00 | 4,790.00 | -1.76% | 336,642 |
| Jul 16, 2026 | 4,822.00 | 4,876.00 | 4,804.00 | 4,876.00 | 4,876.00 | 1.41% | 194,637 |
| Jul 15, 2026 | 4,741.00 | 4,816.00 | 4,713.00 | 4,808.00 | 4,808.00 | 1.69% | 234,899 |
| Jul 14, 2026 | 4,839.00 | 4,889.00 | 4,822.00 | 4,889.00 | 4,728.00 | 0.33% | 544,014 |
| Jul 13, 2026 | 4,880.00 | 4,926.00 | 4,830.00 | 4,873.00 | 4,712.53 | -0.45% | 175,475 |
| Jul 10, 2026 | 4,842.00 | 4,910.00 | 4,799.00 | 4,895.00 | 4,733.80 | 1.66% | 355,969 |
| Jul 9, 2026 | 4,633.00 | 4,879.00 | 4,550.00 | 4,815.00 | 4,656.44 | 4.51% | 512,375 |
| Jul 8, 2026 | 4,739.00 | 4,739.00 | 4,593.00 | 4,607.00 | 4,455.29 | -1.31% | 470,063 |
| Jul 7, 2026 | 4,799.00 | 4,799.00 | 4,668.00 | 4,668.00 | 4,514.28 | -1.19% | 857,628 |
| Jul 6, 2026 | 4,695.00 | 4,737.00 | 4,668.00 | 4,724.00 | 4,568.43 | 1.20% | 260,321 |
| Jul 3, 2026 | 4,740.00 | 4,740.00 | 4,633.00 | 4,668.00 | 4,514.28 | 0.95% | 157,834 |
| Jul 2, 2026 | 4,610.00 | 4,652.00 | 4,567.00 | 4,624.00 | 4,471.73 | 0.52% | 1,137,005 |
| Jul 1, 2026 | 4,584.00 | 4,623.00 | 4,546.00 | 4,600.00 | 4,448.52 | -0.07% | 350,355 |
| Jun 30, 2026 | 4,501.00 | 4,607.00 | 4,500.00 | 4,603.00 | 4,451.42 | 2.22% | 319,785 |
| Jun 29, 2026 | 4,482.00 | 4,530.00 | 4,482.00 | 4,503.00 | 4,354.71 | 0.81% | 182,391 |
| Jun 26, 2026 | 4,551.00 | 4,551.00 | 4,455.00 | 4,467.00 | 4,319.90 | -1.97% | 803,133 |
| Jun 25, 2026 | 4,566.00 | 4,633.00 | 4,557.00 | 4,557.00 | 4,406.93 | 0.02% | 885,682 |
| Jun 24, 2026 | 4,660.00 | 4,663.00 | 4,538.00 | 4,556.00 | 4,405.97 | -2.19% | 143,402 |
| Jun 23, 2026 | 4,586.00 | 4,687.00 | 4,586.00 | 4,658.00 | 4,504.61 | -1.02% | 305,217 |
| Jun 22, 2026 | 4,681.00 | 4,735.00 | 4,670.00 | 4,706.00 | 4,551.03 | 0.53% | 282,759 |
| Jun 19, 2026 | 4,791.00 | 4,791.00 | 4,610.00 | 4,681.00 | 4,526.85 | -1.66% | 1,828,162 |
| Jun 18, 2026 | 4,760.00 | 4,791.00 | 4,708.00 | 4,760.00 | 4,603.25 | -0.38% | 274,548 |
| Jun 17, 2026 | 4,762.00 | 4,824.00 | 4,708.00 | 4,778.00 | 4,620.66 | 0.31% | 387,630 |
| Jun 15, 2026 | 4,780.00 | 4,866.00 | 4,763.00 | 4,763.00 | 4,606.15 | -0.29% | 289,650 |
| Jun 12, 2026 | 4,752.00 | 4,825.00 | 4,730.00 | 4,777.00 | 4,619.69 | 1.68% | 1,129,446 |
| Jun 11, 2026 | 4,731.00 | 4,792.00 | 4,698.00 | 4,698.00 | 4,543.29 | -1.12% | 654,581 |
| Jun 10, 2026 | 4,755.00 | 4,774.00 | 4,665.00 | 4,751.00 | 4,594.54 | -0.63% | 206,157 |
| Jun 9, 2026 | 4,796.00 | 4,880.00 | 4,781.00 | 4,781.00 | 4,623.56 | -0.87% | 343,210 |
| Jun 8, 2026 | 4,886.00 | 4,886.00 | 4,734.00 | 4,823.00 | 4,664.17 | -0.97% | 248,687 |
| Jun 5, 2026 | 4,842.00 | 4,903.00 | 4,807.00 | 4,870.00 | 4,709.63 | 0.85% | 513,558 |
| Jun 4, 2026 | 4,647.00 | 4,862.00 | 4,582.00 | 4,829.00 | 4,669.98 | 4.82% | 541,817 |
| Jun 3, 2026 | 4,782.00 | 4,782.00 | 4,475.00 | 4,607.00 | 4,455.29 | -5.01% | 1,054,016 |
| Jun 2, 2026 | 4,850.00 | 4,911.00 | 4,815.00 | 4,850.00 | 4,690.28 | 0.14% | 349,979 |
| Jun 1, 2026 | 4,889.00 | 4,889.00 | 4,805.00 | 4,843.00 | 4,683.51 | -1.46% | 272,166 |
| May 29, 2026 | 4,954.00 | 4,954.00 | 4,862.00 | 4,915.00 | 4,753.14 | 0.10% | 138,048 |
| May 28, 2026 | 4,955.00 | 4,989.00 | 4,880.00 | 4,910.00 | 4,748.31 | -2.05% | 135,720 |
| May 27, 2026 | 4,996.00 | 5,046.00 | 4,963.00 | 5,013.00 | 4,847.92 | 0.56% | 355,002 |
| May 26, 2026 | 5,059.00 | 5,059.00 | 4,978.00 | 4,985.00 | 4,820.84 | 0.26% | 214,126 |
| May 25, 2026 | 4,973.00 | 5,031.00 | 4,972.00 | 4,972.00 | 4,808.27 | -0.04% | 44,011 |
| May 22, 2026 | 5,012.00 | 5,014.00 | 4,927.00 | 4,974.00 | 4,810.20 | -0.22% | 133,459 |
| May 21, 2026 | 4,984.00 | 5,052.00 | 4,966.00 | 4,985.00 | 4,820.84 | 0.20% | 237,886 |
| May 20, 2026 | 4,930.00 | 4,981.00 | 4,874.00 | 4,975.00 | 4,811.17 | 1.28% | 207,030 |