Ninety One Group (JSE:N91)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,561.00
+19.00 (0.42%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:N91 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |