Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,752.00
-17.00 (-0.36%)
Last updated: Aug 20, 2026, 9:05 AM SAST
JSE:N91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 4,885.00 | 4,885.00 | 4,779.00 | 4,856.00 | 4,856.00 | -0.06% | 172,050 |
| Aug 5, 2026 | 4,840.00 | 4,887.00 | 4,837.00 | 4,859.00 | 4,859.00 | 0.50% | 107,124 |
| Aug 4, 2026 | 4,792.00 | 4,864.00 | 4,780.00 | 4,835.00 | 4,835.00 | 1.55% | 197,961 |
| Aug 3, 2026 | 4,660.00 | 4,803.00 | 4,660.00 | 4,761.00 | 4,761.00 | 0.44% | 323,882 |
| Jul 31, 2026 | 4,725.00 | 4,794.00 | 4,725.00 | 4,740.00 | 4,740.00 | -0.04% | 159,903 |
| Jul 30, 2026 | 4,580.00 | 4,759.00 | 4,580.00 | 4,742.00 | 4,742.00 | 1.11% | 270,561 |
| 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 |