Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,681.00
-79.00 (-1.66%)
At close: Jun 19, 2026
JSE:N91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,791.00 | 4,791.00 | 4,633.00 | 4,633.00 | - | -2.67% | 76,467 |
| Jun 18, 2026 | 4,760.00 | 4,791.00 | 4,708.00 | 4,760.00 | 4,760.00 | -0.38% | 274,548 |
| Jun 17, 2026 | 4,762.00 | 4,824.00 | 4,708.00 | 4,778.00 | 4,778.00 | 0.31% | 387,630 |
| Jun 15, 2026 | 4,780.00 | 4,866.00 | 4,763.00 | 4,763.00 | 4,763.00 | -0.29% | 289,650 |
| Jun 12, 2026 | 4,752.00 | 4,825.00 | 4,730.00 | 4,777.00 | 4,777.00 | 1.68% | 1,129,446 |
| Jun 11, 2026 | 4,731.00 | 4,792.00 | 4,698.00 | 4,698.00 | 4,698.00 | -1.12% | 654,581 |
| Jun 10, 2026 | 4,755.00 | 4,774.00 | 4,665.00 | 4,751.00 | 4,751.00 | -0.63% | 206,157 |
| Jun 9, 2026 | 4,796.00 | 4,880.00 | 4,781.00 | 4,781.00 | 4,781.00 | -0.87% | 343,210 |
| Jun 8, 2026 | 4,886.00 | 4,886.00 | 4,734.00 | 4,823.00 | 4,823.00 | -0.97% | 248,687 |
| Jun 5, 2026 | 4,842.00 | 4,903.00 | 4,807.00 | 4,870.00 | 4,870.00 | 0.85% | 513,558 |
| Jun 4, 2026 | 4,647.00 | 4,862.00 | 4,582.00 | 4,829.00 | 4,829.00 | 4.82% | 541,817 |
| Jun 3, 2026 | 4,782.00 | 4,782.00 | 4,475.00 | 4,607.00 | 4,607.00 | -5.01% | 1,054,016 |
| Jun 2, 2026 | 4,850.00 | 4,911.00 | 4,815.00 | 4,850.00 | 4,850.00 | 0.14% | 349,979 |
| Jun 1, 2026 | 4,889.00 | 4,889.00 | 4,805.00 | 4,843.00 | 4,843.00 | -1.46% | 272,166 |
| May 29, 2026 | 4,954.00 | 4,954.00 | 4,862.00 | 4,915.00 | 4,915.00 | 0.10% | 138,048 |
| May 28, 2026 | 4,955.00 | 4,989.00 | 4,880.00 | 4,910.00 | 4,910.00 | -2.05% | 135,720 |
| May 27, 2026 | 4,996.00 | 5,046.00 | 4,963.00 | 5,013.00 | 5,013.00 | 0.56% | 355,002 |
| May 26, 2026 | 5,059.00 | 5,059.00 | 4,978.00 | 4,985.00 | 4,985.00 | 0.26% | 214,126 |
| May 25, 2026 | 4,973.00 | 5,031.00 | 4,972.00 | 4,972.00 | 4,972.00 | -0.04% | 44,011 |
| May 22, 2026 | 5,012.00 | 5,014.00 | 4,927.00 | 4,974.00 | 4,974.00 | -0.22% | 133,459 |
| May 21, 2026 | 4,984.00 | 5,052.00 | 4,966.00 | 4,985.00 | 4,985.00 | 0.20% | 237,886 |
| May 20, 2026 | 4,930.00 | 4,981.00 | 4,874.00 | 4,975.00 | 4,975.00 | 1.28% | 207,030 |
| May 19, 2026 | 4,963.00 | 4,995.00 | 4,900.00 | 4,912.00 | 4,912.00 | -0.53% | 262,142 |
| May 18, 2026 | 4,824.00 | 4,957.00 | 4,822.00 | 4,938.00 | 4,938.00 | 1.90% | 497,557 |
| May 15, 2026 | 4,960.00 | 4,960.00 | 4,800.00 | 4,846.00 | 4,846.00 | -0.98% | 177,223 |
| May 14, 2026 | 4,841.00 | 4,897.00 | 4,818.00 | 4,894.00 | 4,894.00 | 2.04% | 267,071 |
| May 13, 2026 | 4,830.00 | 4,858.00 | 4,750.00 | 4,796.00 | 4,796.00 | -0.75% | 73,953 |
| May 12, 2026 | 4,832.00 | 4,849.00 | 4,802.00 | 4,832.00 | 4,832.00 | -0.82% | 242,498 |
| May 11, 2026 | 4,844.00 | 4,901.00 | 4,831.00 | 4,872.00 | 4,872.00 | 0.60% | 710,605 |
| May 8, 2026 | 4,851.00 | 4,867.00 | 4,819.00 | 4,843.00 | 4,843.00 | -0.55% | 1,015,934 |
| May 7, 2026 | 4,949.00 | 4,966.00 | 4,862.00 | 4,870.00 | 4,870.00 | -1.60% | 675,232 |
| May 6, 2026 | 4,890.00 | 5,018.00 | 4,890.00 | 4,949.00 | 4,949.00 | 1.66% | 182,623 |
| May 5, 2026 | 4,860.00 | 4,930.00 | 4,836.00 | 4,868.00 | 4,868.00 | 1.42% | 561,426 |
| May 4, 2026 | 4,903.00 | 4,903.00 | 4,758.00 | 4,800.00 | 4,800.00 | -0.56% | 449,093 |
| Apr 30, 2026 | 4,736.00 | 4,844.00 | 4,728.00 | 4,827.00 | 4,827.00 | 1.66% | 598,624 |
| Apr 29, 2026 | 4,756.00 | 4,787.00 | 4,739.00 | 4,748.00 | 4,748.00 | -0.23% | 477,983 |
| Apr 28, 2026 | 4,770.00 | 4,804.00 | 4,759.00 | 4,759.00 | 4,759.00 | 0.17% | 380,628 |
| Apr 24, 2026 | 4,845.00 | 4,857.00 | 4,731.00 | 4,751.00 | 4,751.00 | -1.04% | 198,406 |
| Apr 23, 2026 | 4,855.00 | 4,868.00 | 4,785.00 | 4,801.00 | 4,801.00 | -0.70% | 166,319 |
| Apr 22, 2026 | 4,864.00 | 4,910.00 | 4,835.00 | 4,835.00 | 4,835.00 | -0.21% | 1,158,721 |
| Apr 21, 2026 | 4,898.00 | 4,898.00 | 4,845.00 | 4,845.00 | 4,845.00 | -0.04% | 375,087 |
| Apr 20, 2026 | 4,949.00 | 4,949.00 | 4,763.00 | 4,847.00 | 4,847.00 | -0.88% | 204,363 |
| Apr 17, 2026 | 4,884.00 | 4,915.00 | 4,794.00 | 4,890.00 | 4,890.00 | 0.62% | 242,154 |
| Apr 16, 2026 | 4,950.00 | 4,950.00 | 4,859.00 | 4,860.00 | 4,860.00 | -0.59% | 217,754 |
| Apr 15, 2026 | 4,922.00 | 4,939.00 | 4,881.00 | 4,889.00 | 4,889.00 | -0.33% | 262,823 |
| Apr 14, 2026 | 4,841.00 | 4,905.00 | 4,828.00 | 4,905.00 | 4,905.00 | 1.76% | 360,373 |
| Apr 13, 2026 | 4,750.00 | 4,826.00 | 4,720.00 | 4,820.00 | 4,820.00 | 1.47% | 437,696 |
| Apr 10, 2026 | 4,829.00 | 4,829.00 | 4,743.00 | 4,750.00 | 4,750.00 | 0.51% | 383,820 |
| Apr 9, 2026 | 4,748.00 | 4,784.00 | 4,665.00 | 4,726.00 | 4,726.00 | -1.73% | 1,124,155 |
| Apr 8, 2026 | 4,729.00 | 4,963.00 | 4,729.00 | 4,809.00 | 4,809.00 | 2.54% | 989,518 |