Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,915.00
+5.00 (0.10%)
At close: May 29, 2026
JSE:N91 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5,033.00 | 5,157.00 | 4,468.00 | 4,690.00 | 4,690.00 | -9.89% | 3,052,224 |
| Apr 2, 2026 | 5,131.00 | 5,239.00 | 5,131.00 | 5,205.00 | 5,205.00 | -1.36% | 137,734 |
| Apr 1, 2026 | 5,101.00 | 5,300.00 | 5,101.00 | 5,277.00 | 5,277.00 | 2.45% | 448,154 |
| Mar 31, 2026 | 5,090.00 | 5,159.00 | 5,001.00 | 5,151.00 | 5,151.00 | 2.14% | 298,431 |
| Mar 30, 2026 | 5,041.00 | 5,064.00 | 5,009.00 | 5,043.00 | 5,043.00 | -0.79% | 279,195 |
| Mar 27, 2026 | 5,180.00 | 5,180.00 | 5,064.00 | 5,083.00 | 5,083.00 | -0.72% | 500,097 |
| Mar 26, 2026 | 5,189.00 | 5,189.00 | 5,051.00 | 5,120.00 | 5,120.00 | -0.16% | 838,688 |
| Mar 25, 2026 | 5,100.00 | 5,174.00 | 5,065.00 | 5,128.00 | 5,128.00 | 1.58% | 728,042 |
| Mar 24, 2026 | 5,099.00 | 5,099.00 | 4,957.00 | 5,048.00 | 5,048.00 | 0.18% | 691,189 |
| Mar 23, 2026 | 4,912.00 | 5,069.00 | 4,815.00 | 5,039.00 | 5,039.00 | 1.74% | 3,628,999 |
| Mar 20, 2026 | 4,905.00 | 5,095.00 | 4,905.00 | 4,953.00 | 4,953.00 | 0.08% | 673,699 |
| Mar 19, 2026 | 5,083.00 | 5,092.00 | 4,897.00 | 4,949.00 | 4,949.00 | -2.81% | 571,792 |
| Mar 18, 2026 | 5,100.00 | 5,168.00 | 5,073.00 | 5,092.00 | 5,092.00 | 0.61% | 584,633 |
| Mar 17, 2026 | 5,039.00 | 5,090.00 | 4,948.00 | 5,061.00 | 5,061.00 | 0.02% | 337,990 |