Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,097.00
+120.00 (2.41%)
Mar 31, 2026, 5:00 PM SAST
JSE:NY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,008.00 | 5,097.00 | 5,008.00 | 5,097.00 | 5,097.00 | 2.41% | 363,824 |
| Mar 30, 2026 | 4,982.00 | 5,006.00 | 4,929.00 | 4,977.00 | 4,977.00 | -0.66% | 444,048 |
| Mar 27, 2026 | 4,988.00 | 5,071.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.85% | 411,836 |
| Mar 26, 2026 | 5,032.00 | 5,069.00 | 4,957.00 | 5,053.00 | 5,053.00 | 0.40% | 192,454 |
| Mar 25, 2026 | 4,986.00 | 5,065.00 | 4,962.00 | 5,033.00 | 5,033.00 | 2.28% | 224,872 |
| Mar 24, 2026 | 4,830.00 | 4,947.00 | 4,830.00 | 4,921.00 | 4,921.00 | -2.17% | 208,351 |
| Mar 23, 2026 | 4,785.00 | 5,030.00 | 4,730.00 | 5,030.00 | 5,030.00 | 4.90% | 410,614 |
| Mar 20, 2026 | 5,072.00 | 5,072.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.60% | 2,371,710 |
| Mar 19, 2026 | 4,970.00 | 4,981.00 | 4,802.00 | 4,824.00 | 4,824.00 | -3.09% | 226,941 |
| Mar 18, 2026 | 4,992.00 | 5,050.00 | 4,945.00 | 4,978.00 | 4,978.00 | -0.28% | 212,890 |
| Mar 17, 2026 | 4,917.00 | 4,997.00 | 4,911.00 | 4,992.00 | 4,992.00 | 1.36% | 152,182 |
| Mar 16, 2026 | 4,944.00 | 4,996.00 | 4,904.00 | 4,925.00 | 4,925.00 | 0.72% | 497,336 |
| Mar 13, 2026 | 4,913.00 | 4,946.00 | 4,849.00 | 4,890.00 | 4,890.00 | -1.05% | 232,862 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,885.00 | 4,942.00 | 4,942.00 | -1.18% | 309,570 |
| Mar 11, 2026 | 5,001.00 | 5,003.00 | 4,906.00 | 5,001.00 | 5,001.00 | -0.16% | 336,357 |
| Mar 10, 2026 | 5,041.00 | 5,102.00 | 4,958.00 | 5,009.00 | 5,009.00 | 0.48% | 791,027 |
| Mar 9, 2026 | 5,120.00 | 5,120.00 | 4,927.00 | 4,985.00 | 4,985.00 | -2.27% | 296,854 |
| Mar 6, 2026 | 5,394.00 | 5,394.00 | 5,069.00 | 5,101.00 | 5,101.00 | -4.53% | 430,176 |
| Mar 5, 2026 | 5,417.00 | 5,417.00 | 5,263.00 | 5,343.00 | 5,343.00 | 1.00% | 284,417 |
| Mar 4, 2026 | 5,225.00 | 5,314.00 | 5,178.00 | 5,290.00 | 5,290.00 | 1.77% | 293,343 |
| Mar 3, 2026 | 5,480.00 | 5,483.00 | 5,161.00 | 5,198.00 | 5,198.00 | -5.30% | 769,572 |
| Mar 2, 2026 | 5,380.00 | 5,489.00 | 5,291.00 | 5,489.00 | 5,489.00 | 1.18% | 547,218 |
| Feb 27, 2026 | 5,389.00 | 5,450.00 | 5,373.00 | 5,425.00 | 5,425.00 | 0.80% | 814,152 |
| Feb 26, 2026 | 5,234.00 | 5,439.00 | 5,176.00 | 5,382.00 | 5,382.00 | 2.36% | 496,910 |
| Feb 25, 2026 | 5,262.00 | 5,299.00 | 5,252.00 | 5,258.00 | 5,258.00 | -0.64% | 219,883 |
| Feb 24, 2026 | 5,356.00 | 5,374.00 | 5,245.00 | 5,292.00 | 5,292.00 | -1.64% | 646,559 |
| Feb 23, 2026 | 5,310.00 | 5,397.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.24% | 377,920 |
| Feb 20, 2026 | 5,251.00 | 5,367.00 | 5,251.00 | 5,314.00 | 5,314.00 | 0.08% | 266,644 |
| Feb 19, 2026 | 5,302.00 | 5,369.00 | 5,299.00 | 5,310.00 | 5,310.00 | -0.32% | 202,162 |
| Feb 18, 2026 | 5,262.00 | 5,332.00 | 5,219.00 | 5,327.00 | 5,327.00 | 1.24% | 135,385 |
| Feb 17, 2026 | 5,256.00 | 5,267.00 | 5,182.00 | 5,262.00 | 5,262.00 | -0.17% | 221,685 |
| Feb 16, 2026 | 5,299.00 | 5,299.00 | 5,217.00 | 5,271.00 | 5,271.00 | 1.21% | 286,495 |
| Feb 13, 2026 | 5,249.00 | 5,280.00 | 5,147.00 | 5,208.00 | 5,208.00 | -0.69% | 203,280 |
| Feb 12, 2026 | 5,189.00 | 5,255.00 | 5,152.00 | 5,244.00 | 5,244.00 | 1.35% | 309,085 |
| Feb 11, 2026 | 5,236.00 | 5,236.00 | 5,115.00 | 5,174.00 | 5,174.00 | -1.18% | 894,768 |
| Feb 10, 2026 | 5,288.00 | 5,288.00 | 5,188.00 | 5,236.00 | 5,236.00 | -0.49% | 556,949 |
| Feb 9, 2026 | 5,199.00 | 5,278.00 | 5,165.00 | 5,262.00 | 5,262.00 | 0.59% | 345,174 |
| Feb 6, 2026 | 5,275.00 | 5,275.00 | 5,202.00 | 5,231.00 | 5,231.00 | -1.69% | 451,712 |
| Feb 5, 2026 | 5,374.00 | 5,430.00 | 5,275.00 | 5,321.00 | 5,321.00 | -1.10% | 752,014 |
| Feb 4, 2026 | 5,493.00 | 5,493.00 | 5,334.00 | 5,380.00 | 5,380.00 | -2.06% | 619,488 |
| Feb 3, 2026 | 5,480.00 | 5,596.00 | 5,453.00 | 5,493.00 | 5,493.00 | -0.13% | 648,557 |
| Feb 2, 2026 | 5,453.00 | 5,523.00 | 5,366.00 | 5,500.00 | 5,500.00 | -0.47% | 729,010 |
| Jan 30, 2026 | 5,600.00 | 5,647.00 | 5,526.00 | 5,526.00 | 5,526.00 | -1.83% | 560,477 |
| Jan 29, 2026 | 5,579.00 | 5,710.00 | 5,498.00 | 5,629.00 | 5,629.00 | -0.37% | 946,354 |
| Jan 28, 2026 | 5,666.00 | 5,672.00 | 5,519.00 | 5,650.00 | 5,650.00 | -0.09% | 1,628,350 |
| Jan 27, 2026 | 5,633.00 | 5,754.00 | 5,579.00 | 5,655.00 | 5,655.00 | 1.89% | 790,151 |
| Jan 26, 2026 | 5,193.00 | 5,646.00 | 5,170.00 | 5,550.00 | 5,550.00 | 8.65% | 1,571,395 |
| Jan 23, 2026 | 5,123.00 | 5,124.00 | 5,029.00 | 5,108.00 | 5,108.00 | -0.31% | 322,969 |
| Jan 22, 2026 | 5,003.00 | 5,135.00 | 5,003.00 | 5,124.00 | 5,124.00 | 1.71% | 262,489 |
| Jan 21, 2026 | 5,067.00 | 5,071.00 | 4,939.00 | 5,038.00 | 5,038.00 | -0.90% | 431,422 |