Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,547.00
+45.00 (1.00%)
Sep 30, 2025, 5:00 PM SAST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4,409.00 | 4,563.00 | 4,409.00 | 4,502.00 | 4,503.00 | 0.11% | 485,459 |
| Sep 26, 2025 | 4,440.00 | 4,528.00 | 4,439.00 | 4,497.00 | 4,497.00 | 0.40% | 905,713 |
| Sep 25, 2025 | 4,559.00 | 4,559.00 | 4,479.00 | 4,479.00 | 4,479.00 | -1.58% | 260,573 |
| Sep 23, 2025 | 4,519.00 | 4,630.00 | 4,519.00 | 4,551.00 | 4,551.00 | 0.64% | 329,371 |
| Sep 22, 2025 | 4,762.00 | 4,762.00 | 4,521.00 | 4,522.00 | 4,522.00 | -5.04% | 1,199,085 |
| Sep 19, 2025 | 4,611.00 | 4,762.00 | 4,545.00 | 4,762.00 | 4,762.00 | 2.92% | 3,774,277 |
| Sep 18, 2025 | 4,409.00 | 4,633.00 | 4,409.00 | 4,627.00 | 4,627.00 | 3.05% | 840,571 |
| Sep 17, 2025 | 4,461.00 | 4,492.00 | 4,416.00 | 4,490.00 | 4,490.00 | 0.49% | 381,938 |
| Sep 16, 2025 | 4,493.00 | 4,543.00 | 4,459.00 | 4,468.00 | 4,468.00 | -0.16% | 237,465 |
| Sep 15, 2025 | 4,470.00 | 4,527.00 | 4,455.00 | 4,475.00 | 4,475.00 | 0.18% | 258,512 |
| Sep 12, 2025 | 4,492.00 | 4,506.00 | 4,451.00 | 4,467.00 | 4,467.00 | -0.27% | 77,059 |
| Sep 11, 2025 | 4,371.00 | 4,494.00 | 4,371.00 | 4,479.00 | 4,479.00 | 1.61% | 156,622 |
| Sep 10, 2025 | 4,250.00 | 4,487.00 | 4,250.00 | 4,408.00 | 4,408.00 | -0.59% | 356,536 |
| Sep 9, 2025 | 4,389.00 | 4,454.00 | 4,372.00 | 4,434.00 | 4,434.00 | 1.49% | 703,844 |
| Sep 8, 2025 | 4,354.00 | 4,446.00 | 4,354.00 | 4,369.00 | 4,369.00 | 0.88% | 857,921 |
| Sep 5, 2025 | 4,328.00 | 4,400.00 | 4,328.00 | 4,331.00 | 4,331.00 | 0.09% | 248,751 |
| Sep 4, 2025 | 4,399.00 | 4,399.00 | 4,306.00 | 4,327.00 | 4,327.00 | 0.49% | 226,674 |
| Sep 3, 2025 | 4,303.00 | 4,326.00 | 4,271.00 | 4,306.00 | 4,306.00 | -0.51% | 535,641 |
| Sep 2, 2025 | 4,577.00 | 4,577.00 | 4,294.00 | 4,328.00 | 4,328.00 | -2.01% | 222,614 |
| Sep 1, 2025 | 4,423.00 | 4,442.00 | 4,397.00 | 4,417.00 | 4,417.00 | -0.27% | 506,026 |
| Aug 29, 2025 | 4,480.00 | 4,480.00 | 4,409.00 | 4,429.00 | 4,429.00 | -0.81% | 228,906 |
| Aug 28, 2025 | 4,486.00 | 4,500.00 | 4,446.00 | 4,465.00 | 4,465.00 | 0.16% | 205,396 |
| Aug 27, 2025 | 4,465.00 | 4,478.00 | 4,409.00 | 4,458.00 | 4,458.00 | 0.36% | 474,728 |
| Aug 26, 2025 | 4,368.00 | 4,446.00 | 4,342.00 | 4,442.00 | 4,442.00 | 1.23% | 848,076 |
| Aug 25, 2025 | 4,420.00 | 4,497.00 | 4,349.00 | 4,388.00 | 4,388.00 | -1.72% | 521,404 |
| Aug 22, 2025 | 4,360.00 | 4,476.00 | 4,359.00 | 4,465.00 | 4,465.00 | 0.77% | 145,098 |
| Aug 21, 2025 | 4,402.00 | 4,446.00 | 4,397.00 | 4,431.00 | 4,431.00 | 0.75% | 528,007 |
| Aug 20, 2025 | 4,415.00 | 4,434.00 | 4,377.00 | 4,398.00 | 4,398.00 | -0.39% | 631,937 |
| Aug 19, 2025 | 4,421.00 | 4,493.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.76% | 641,848 |
| Aug 18, 2025 | 4,547.00 | 4,553.00 | 4,476.00 | 4,494.00 | 4,494.00 | -1.01% | 235,196 |
| Aug 15, 2025 | 4,502.00 | 4,611.00 | 4,502.00 | 4,540.00 | 4,540.00 | -0.61% | 591,734 |
| Aug 14, 2025 | 4,566.00 | 4,582.00 | 4,533.00 | 4,568.00 | 4,568.00 | 1.02% | 1,045,016 |
| Aug 13, 2025 | 4,499.00 | 4,550.00 | 4,463.00 | 4,522.00 | 4,522.00 | 0.49% | 526,339 |
| Aug 12, 2025 | 4,430.00 | 4,500.00 | 4,426.00 | 4,500.00 | 4,500.00 | 1.08% | 569,327 |
| Aug 11, 2025 | 4,476.00 | 4,476.00 | 4,428.00 | 4,452.00 | 4,452.00 | 0.36% | 296,663 |
| Aug 8, 2025 | 4,438.00 | 4,479.00 | 4,413.00 | 4,436.00 | 4,436.00 | -0.07% | 267,788 |
| Aug 7, 2025 | 4,415.00 | 4,476.00 | 4,392.00 | 4,439.00 | 4,439.00 | 1.32% | 257,454 |
| Aug 6, 2025 | 4,379.00 | 4,406.00 | 4,373.00 | 4,381.00 | 4,381.00 | 0.05% | 225,790 |
| Aug 5, 2025 | 4,300.00 | 4,418.00 | 4,300.00 | 4,379.00 | 4,379.00 | -0.50% | 258,324 |
| Aug 4, 2025 | 4,395.00 | 4,448.00 | 4,360.00 | 4,401.00 | 4,401.00 | -0.23% | 328,351 |
| Aug 1, 2025 | 4,362.00 | 4,423.00 | 4,321.00 | 4,411.00 | 4,411.00 | 0.78% | 531,905 |
| Jul 31, 2025 | 4,324.00 | 4,406.00 | 4,324.00 | 4,377.00 | 4,377.00 | 1.04% | 717,971 |
| Jul 30, 2025 | 4,341.00 | 4,365.00 | 4,315.00 | 4,332.00 | 4,332.00 | -1.12% | 491,064 |
| Jul 29, 2025 | 4,464.00 | 4,465.00 | 4,338.00 | 4,381.00 | 4,381.00 | -1.95% | 668,475 |
| Jul 28, 2025 | 4,504.00 | 4,562.00 | 4,460.00 | 4,468.00 | 4,468.00 | -0.80% | 650,175 |
| Jul 25, 2025 | 4,546.00 | 4,589.00 | 4,479.00 | 4,504.00 | 4,504.00 | -1.27% | 1,353,856 |
| Jul 24, 2025 | 4,538.00 | 4,607.00 | 4,527.00 | 4,562.00 | 4,562.00 | 0.51% | 829,920 |
| Jul 23, 2025 | 4,549.00 | 4,613.00 | 4,499.00 | 4,539.00 | 4,539.00 | 0.78% | 1,498,904 |
| Jul 22, 2025 | 4,578.00 | 4,578.00 | 4,476.00 | 4,504.00 | 4,504.00 | -0.84% | 1,059,063 |
| Jul 21, 2025 | 4,479.00 | 4,554.00 | 4,477.00 | 4,542.00 | 4,542.00 | 0.75% | 906,610 |