Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,664.00
-6.00 (-0.13%)
At close: Nov 28, 2025
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4,645.00 | 4,716.00 | 4,645.00 | 4,664.00 | 4,664.00 | -0.13% | 321,743 |
| Nov 27, 2025 | 4,628.00 | 4,714.00 | 4,612.00 | 4,670.00 | 4,670.00 | 1.43% | 656,077 |
| Nov 26, 2025 | 4,679.00 | 4,697.00 | 4,604.00 | 4,604.00 | 4,604.00 | -0.45% | 324,923 |
| Nov 25, 2025 | 4,699.00 | 4,700.00 | 4,552.00 | 4,625.00 | 4,625.00 | -0.41% | 683,058 |
| Nov 24, 2025 | 4,621.00 | 4,652.00 | 4,584.00 | 4,644.00 | 4,644.00 | 0.37% | 317,828 |
| Nov 21, 2025 | 4,530.00 | 4,656.00 | 4,507.00 | 4,627.00 | 4,627.00 | 1.34% | 439,909 |
| Nov 20, 2025 | 4,580.00 | 4,748.00 | 4,539.00 | 4,566.00 | 4,566.00 | -1.15% | 1,104,327 |
| Nov 19, 2025 | 4,676.00 | 4,701.00 | 4,596.00 | 4,619.00 | 4,619.00 | -1.41% | 590,037 |
| Nov 18, 2025 | 4,730.00 | 4,731.00 | 4,625.00 | 4,685.00 | 4,685.00 | -1.16% | 208,306 |
| Nov 17, 2025 | 4,812.00 | 4,832.00 | 4,617.00 | 4,740.00 | 4,740.00 | -1.50% | 388,048 |
| Nov 14, 2025 | 5,020.00 | 5,020.00 | 4,725.00 | 4,812.00 | 4,812.00 | -1.01% | 317,957 |
| Nov 13, 2025 | 4,809.00 | 4,884.00 | 4,797.00 | 4,861.00 | 4,861.00 | 0.83% | 295,216 |
| Nov 12, 2025 | 4,832.00 | 4,853.00 | 4,765.00 | 4,821.00 | 4,821.00 | -0.06% | 671,346 |
| Nov 11, 2025 | 4,999.00 | 4,999.00 | 4,810.00 | 4,824.00 | 4,824.00 | -1.53% | 402,479 |
| Nov 10, 2025 | 5,012.00 | 5,043.00 | 4,899.00 | 4,899.00 | 4,899.00 | -2.02% | 460,906 |
| Nov 7, 2025 | 4,930.00 | 5,000.00 | 4,907.00 | 5,000.00 | 5,000.00 | 0.46% | 706,773 |
| Nov 6, 2025 | 4,996.00 | 5,045.00 | 4,950.00 | 4,977.00 | 4,977.00 | -0.48% | 372,567 |
| Nov 5, 2025 | 4,940.00 | 5,035.00 | 4,895.00 | 5,001.00 | 5,001.00 | 1.01% | 732,707 |
| Nov 4, 2025 | 5,100.00 | 5,105.00 | 4,892.00 | 4,951.00 | 4,951.00 | -3.56% | 611,745 |
| Nov 3, 2025 | 5,160.00 | 5,167.00 | 5,101.00 | 5,134.00 | 5,134.00 | -0.50% | 326,220 |
| Oct 31, 2025 | 5,247.00 | 5,247.00 | 5,143.00 | 5,160.00 | 5,160.00 | -1.32% | 332,381 |
| Oct 30, 2025 | 5,205.00 | 5,250.00 | 5,150.00 | 5,229.00 | 5,229.00 | 0.46% | 3,070,188 |
| Oct 29, 2025 | 5,329.00 | 5,343.00 | 5,187.00 | 5,205.00 | 5,205.00 | -2.47% | 920,746 |
| Oct 28, 2025 | 5,299.00 | 5,343.00 | 5,245.00 | 5,337.00 | 5,337.00 | 0.51% | 1,914,742 |
| Oct 27, 2025 | 5,029.00 | 5,310.00 | 4,947.00 | 5,310.00 | 5,310.00 | 5.57% | 1,793,467 |
| Oct 24, 2025 | 4,931.00 | 5,053.00 | 4,931.00 | 5,030.00 | 5,030.00 | 0.32% | 518,313 |
| Oct 23, 2025 | 4,841.00 | 5,020.00 | 4,841.00 | 5,014.00 | 5,014.00 | 1.75% | 604,851 |
| Oct 22, 2025 | 4,906.00 | 4,928.00 | 4,880.00 | 4,928.00 | 4,928.00 | 1.23% | 264,165 |
| Oct 21, 2025 | 4,755.00 | 4,947.00 | 4,755.00 | 4,868.00 | 4,868.00 | -0.88% | 382,396 |
| Oct 20, 2025 | 4,846.00 | 4,934.00 | 4,846.00 | 4,911.00 | 4,911.00 | 0.82% | 535,887 |
| Oct 17, 2025 | 4,883.00 | 4,893.00 | 4,788.00 | 4,871.00 | 4,871.00 | -0.85% | 597,004 |
| Oct 16, 2025 | 4,946.00 | 4,966.00 | 4,863.00 | 4,913.00 | 4,913.00 | -0.75% | 1,080,924 |
| Oct 15, 2025 | 4,910.00 | 4,955.00 | 4,879.00 | 4,950.00 | 4,950.00 | 2.06% | 893,506 |
| Oct 14, 2025 | 4,795.00 | 4,868.00 | 4,770.00 | 4,850.00 | 4,850.00 | 0.89% | 1,313,499 |
| Oct 13, 2025 | 4,692.00 | 4,843.00 | 4,692.00 | 4,807.00 | 4,807.00 | 2.34% | 424,555 |
| Oct 10, 2025 | 4,688.00 | 4,735.00 | 4,667.00 | 4,697.00 | 4,697.00 | 0.45% | 592,352 |
| Oct 9, 2025 | 4,640.00 | 4,701.00 | 4,640.00 | 4,676.00 | 4,676.00 | 0.78% | 654,998 |
| Oct 8, 2025 | 4,632.00 | 4,670.00 | 4,597.00 | 4,640.00 | 4,640.00 | 0.26% | 516,661 |
| Oct 7, 2025 | 4,687.00 | 4,690.00 | 4,620.00 | 4,628.00 | 4,628.00 | -1.13% | 731,604 |
| Oct 6, 2025 | 4,650.00 | 4,703.00 | 4,628.00 | 4,681.00 | 4,681.00 | 0.99% | 228,893 |
| Oct 3, 2025 | 4,608.00 | 4,688.00 | 4,605.00 | 4,635.00 | 4,635.00 | 1.94% | 712,895 |
| Oct 2, 2025 | 4,410.00 | 4,630.00 | 4,410.00 | 4,547.00 | 4,547.00 | 0.15% | 1,019,084 |
| Oct 1, 2025 | 4,554.00 | 4,600.00 | 4,539.00 | 4,540.00 | 4,540.00 | -0.15% | 725,539 |
| Sep 30, 2025 | 4,516.00 | 4,571.00 | 4,477.00 | 4,547.00 | 4,547.00 | 1.00% | 304,062 |
| Sep 29, 2025 | 4,409.00 | 4,563.00 | 4,409.00 | 4,502.00 | 4,502.00 | 0.09% | 485,459 |
| Sep 26, 2025 | 4,440.00 | 4,528.00 | 4,439.00 | 4,498.00 | 4,498.00 | 0.42% | 905,713 |
| Sep 25, 2025 | 4,559.00 | 4,559.00 | 4,479.00 | 4,479.00 | 4,479.00 | -1.54% | 260,573 |
| Sep 23, 2025 | 4,519.00 | 4,630.00 | 4,519.00 | 4,549.00 | 4,549.00 | 0.62% | 329,371 |
| Sep 22, 2025 | 4,762.00 | 4,762.00 | 4,521.00 | 4,521.00 | 4,521.00 | -5.06% | 1,199,085 |
| Sep 19, 2025 | 4,611.00 | 4,762.00 | 4,545.00 | 4,762.00 | 4,762.00 | 2.85% | 3,774,277 |