Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,307.00
-126.00 (-2.84%)
At close: Oct 19, 2026
JSE:N91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,550.00 | 4,550.00 | 4,307.00 | 4,307.00 | 4,307.00 | -2.84% | 428,594 |
| Oct 16, 2026 | 4,400.00 | 4,496.00 | 4,347.00 | 4,433.00 | 4,433.00 | 1.26% | 371,571 |
| Oct 15, 2026 | 4,425.00 | 4,425.00 | 4,320.00 | 4,378.00 | 4,378.00 | -2.08% | 311,139 |
| Oct 14, 2026 | 4,428.00 | 4,500.00 | 4,413.00 | 4,471.00 | 4,471.00 | 0.16% | 217,367 |
| Oct 13, 2026 | 4,722.00 | 4,722.00 | 4,415.00 | 4,464.00 | 4,464.00 | -1.15% | 317,014 |
| Oct 12, 2026 | 4,524.00 | 4,540.00 | 4,498.00 | 4,516.00 | 4,516.00 | 0.02% | 352,875 |
| Oct 9, 2026 | 4,484.00 | 4,515.00 | 4,415.00 | 4,515.00 | 4,515.00 | 1.17% | 224,810 |
| Oct 8, 2026 | 4,422.00 | 4,500.00 | 4,406.00 | 4,463.00 | 4,463.00 | 0.63% | 130,057 |
| Oct 7, 2026 | 4,501.00 | 4,501.00 | 4,427.00 | 4,435.00 | 4,435.00 | -1.90% | 269,737 |
| Oct 6, 2026 | 4,649.00 | 4,649.00 | 4,486.00 | 4,521.00 | 4,521.00 | 0.69% | 154,904 |
| Oct 5, 2026 | 4,660.00 | 4,660.00 | 4,465.00 | 4,490.00 | 4,490.00 | -1.64% | 316,836 |
| Oct 2, 2026 | 4,589.00 | 4,589.00 | 4,457.00 | 4,565.00 | 4,565.00 | 2.03% | 199,728 |
| Oct 1, 2026 | 4,659.00 | 4,659.00 | 4,450.00 | 4,474.00 | 4,474.00 | -2.31% | 324,786 |
| Sep 30, 2026 | 4,517.00 | 4,629.00 | 4,517.00 | 4,580.00 | 4,580.00 | 1.39% | 233,105 |
| Sep 29, 2026 | 4,679.00 | 4,679.00 | 4,510.00 | 4,517.00 | 4,517.00 | -0.96% | 234,272 |
| Sep 28, 2026 | 4,629.00 | 4,629.00 | 4,511.00 | 4,561.00 | 4,561.00 | 0.42% | 92,592 |
| Sep 25, 2026 | 4,604.00 | 4,604.00 | 4,510.00 | 4,542.00 | 4,542.00 | -1.11% | 108,787 |
| Sep 23, 2026 | 4,597.00 | 4,597.00 | 4,551.00 | 4,593.00 | 4,593.00 | -0.84% | 84,580 |
| Sep 22, 2026 | 4,613.00 | 4,706.00 | 4,613.00 | 4,632.00 | 4,632.00 | -0.94% | 133,333 |
| Sep 21, 2026 | 4,683.00 | 4,708.00 | 4,583.00 | 4,676.00 | 4,676.00 | -0.15% | 191,628 |
| Sep 18, 2026 | 4,594.00 | 4,683.00 | 4,545.00 | 4,683.00 | 4,683.00 | 1.72% | 919,195 |
| Sep 17, 2026 | 4,575.00 | 4,629.00 | 4,505.00 | 4,604.00 | 4,604.00 | 0.37% | 231,990 |
| Sep 16, 2026 | 4,596.00 | 4,616.00 | 4,573.00 | 4,587.00 | 4,587.00 | -0.20% | 93,119 |
| Sep 15, 2026 | 4,519.00 | 4,596.00 | 4,480.00 | 4,596.00 | 4,596.00 | 1.59% | 208,109 |
| Sep 14, 2026 | 4,679.00 | 4,679.00 | 4,523.00 | 4,524.00 | 4,524.00 | -1.29% | 225,410 |
| Sep 11, 2026 | 4,611.00 | 4,624.00 | 4,580.00 | 4,583.00 | 4,583.00 | 0.17% | 211,888 |
| Sep 10, 2026 | 4,577.00 | 4,615.00 | 4,545.00 | 4,575.00 | 4,575.00 | 0.42% | 144,119 |
| Sep 9, 2026 | 4,599.00 | 4,612.00 | 4,552.00 | 4,556.00 | 4,556.00 | -0.93% | 191,244 |
| Sep 8, 2026 | 4,598.00 | 4,622.00 | 4,576.00 | 4,599.00 | 4,599.00 | -0.35% | 94,784 |
| Sep 7, 2026 | 4,699.00 | 4,699.00 | 4,596.00 | 4,615.00 | 4,615.00 | 0.30% | 124,014 |
| Sep 4, 2026 | 4,441.00 | 4,659.00 | 4,441.00 | 4,601.00 | 4,601.00 | 0.81% | 407,621 |
| Sep 3, 2026 | 4,518.00 | 4,582.00 | 4,513.00 | 4,564.00 | 4,564.00 | 0.86% | 554,289 |
| Sep 2, 2026 | 4,559.00 | 4,572.00 | 4,504.00 | 4,525.00 | 4,525.00 | -0.77% | 1,172,969 |
| Sep 1, 2026 | 4,632.00 | 4,633.00 | 4,430.00 | 4,560.00 | 4,560.00 | -1.62% | 2,958,929 |
| Aug 31, 2026 | 4,661.00 | 4,674.00 | 4,630.00 | 4,635.00 | 4,635.00 | -0.88% | 77,813 |
| Aug 28, 2026 | 4,619.00 | 4,676.00 | 4,613.00 | 4,676.00 | 4,676.00 | 0.86% | 214,767 |
| Aug 27, 2026 | 4,601.00 | 4,655.00 | 4,570.00 | 4,636.00 | 4,636.00 | 0.52% | 381,118 |
| Aug 26, 2026 | 4,607.00 | 4,717.00 | 4,600.00 | 4,612.00 | 4,612.00 | 0.11% | 272,387 |
| Aug 25, 2026 | 4,675.00 | 4,683.00 | 4,597.00 | 4,607.00 | 4,607.00 | -1.50% | 495,418 |
| Aug 24, 2026 | 4,695.00 | 4,789.00 | 4,673.00 | 4,677.00 | 4,677.00 | -0.47% | 420,555 |
| Aug 21, 2026 | 4,764.00 | 4,778.00 | 4,699.00 | 4,699.00 | 4,699.00 | -1.55% | 195,489 |
| Aug 20, 2026 | 4,759.00 | 4,792.00 | 4,735.00 | 4,773.00 | 4,773.00 | 0.08% | 682,376 |
| Aug 19, 2026 | 4,707.00 | 4,795.00 | 4,705.00 | 4,769.00 | 4,769.00 | 0.85% | 283,761 |
| Aug 18, 2026 | 4,755.00 | 4,755.00 | 4,701.00 | 4,729.00 | 4,729.00 | -0.25% | 239,775 |
| Aug 17, 2026 | 4,800.00 | 4,817.00 | 4,741.00 | 4,741.00 | 4,741.00 | -0.73% | 411,095 |
| Aug 14, 2026 | 4,793.00 | 4,804.00 | 4,762.00 | 4,776.00 | 4,776.00 | 0.02% | 409,477 |
| Aug 13, 2026 | 4,758.00 | 4,780.00 | 4,737.00 | 4,775.00 | 4,775.00 | 1.27% | 474,010 |
| Aug 12, 2026 | 5,081.00 | 5,081.00 | 4,710.00 | 4,715.00 | 4,715.00 | -2.86% | 379,970 |
| Aug 11, 2026 | 4,866.00 | 4,891.00 | 4,814.00 | 4,854.00 | 4,854.00 | -0.23% | 712,327 |
| Aug 7, 2026 | 4,879.00 | 4,897.00 | 4,838.00 | 4,865.00 | 4,865.00 | 0.19% | 339,841 |