Skip to main content
logo
Ninety One Group (JSE:NY1)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,890.00
+79.00 (1.64%)
At close: Jan 9, 2026

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,810.004,893.004,805.004,890.004,890.001.64%248,311
Jan 8, 20264,761.004,868.004,761.004,811.004,811.00-0.76%384,194
Jan 7, 20264,866.004,866.004,794.004,848.004,848.00-0.12%210,331
Jan 6, 20264,802.004,893.004,780.004,854.004,854.000.48%407,222
Jan 5, 20264,814.004,866.004,780.004,831.004,831.00-255,150
Jan 2, 20264,799.004,831.004,732.004,831.004,831.001.05%288,465
Dec 31, 20254,810.004,810.004,738.004,781.004,781.00-0.48%47,620
Dec 30, 20254,730.004,824.004,730.004,804.004,804.000.65%308,626
Dec 29, 20254,650.004,795.004,650.004,773.004,773.00-0.33%200,625
Dec 24, 20254,799.004,799.004,739.004,789.004,789.000.61%15,892
Dec 23, 20254,589.004,762.004,589.004,760.004,760.000.76%395,767
Dec 22, 20254,672.004,724.004,625.004,724.004,724.001.11%385,983
Dec 19, 20254,520.004,721.004,520.004,672.004,672.00-0.38%1,339,061
Dec 18, 20254,641.004,712.004,625.004,690.004,690.001.19%534,305
Dec 17, 20254,635.004,658.004,602.004,635.004,635.000.24%316,989
Dec 15, 20254,606.004,658.004,589.004,624.004,624.000.41%420,663
Dec 12, 20254,568.004,667.004,568.004,605.004,605.000.55%824,563
Dec 11, 20254,689.004,689.004,450.004,580.004,580.00-1.19%1,034,030
Dec 10, 20254,599.004,660.004,575.004,635.004,635.001.11%1,814,682
Dec 9, 20254,599.004,640.004,578.004,584.004,584.00-0.69%753,063
Dec 8, 20254,699.004,699.004,582.004,616.004,616.00-0.30%525,309
Dec 5, 20254,661.004,713.004,615.004,630.004,630.000.06%1,063,745
Dec 4, 20254,605.004,637.004,553.004,627.004,627.000.78%399,976
Dec 3, 20254,576.004,645.004,566.004,591.004,591.00-2.69%753,284
Dec 2, 20254,604.004,730.004,604.004,718.004,583.001.03%659,174
Dec 1, 20254,640.004,670.004,589.004,670.004,536.370.13%416,719
Nov 28, 20254,645.004,716.004,645.004,664.004,530.55-0.13%321,743
Nov 27, 20254,628.004,714.004,612.004,670.004,536.371.43%656,077
Nov 26, 20254,679.004,697.004,604.004,604.004,472.26-0.45%324,923
Nov 25, 20254,699.004,700.004,552.004,625.004,492.66-0.41%683,058
Nov 24, 20254,621.004,652.004,584.004,644.004,511.120.37%317,828
Nov 21, 20254,530.004,656.004,507.004,627.004,494.601.34%439,909
Nov 20, 20254,580.004,748.004,539.004,566.004,435.35-1.15%1,104,327
Nov 19, 20254,676.004,701.004,596.004,619.004,486.83-1.41%590,037
Nov 18, 20254,730.004,731.004,625.004,685.004,550.94-1.16%208,306
Nov 17, 20254,812.004,832.004,617.004,740.004,604.37-1.50%388,048
Nov 14, 20255,020.005,020.004,725.004,812.004,674.31-1.01%317,957
Nov 13, 20254,809.004,884.004,797.004,861.004,721.910.83%295,216
Nov 12, 20254,832.004,853.004,765.004,821.004,683.05-0.06%671,346
Nov 11, 20254,999.004,999.004,810.004,824.004,685.97-1.53%402,479
Nov 10, 20255,012.005,043.004,899.004,899.004,758.82-2.02%460,906
Nov 7, 20254,930.005,000.004,907.005,000.004,856.930.46%706,773
Nov 6, 20254,996.005,045.004,950.004,977.004,834.59-0.48%372,567
Nov 5, 20254,940.005,035.004,895.005,001.004,857.901.01%732,707
Nov 4, 20255,100.005,105.004,892.004,951.004,809.33-3.56%611,745
Nov 3, 20255,160.005,167.005,101.005,134.004,987.10-0.50%326,220
Oct 31, 20255,247.005,247.005,143.005,160.005,012.35-1.32%332,381
Oct 30, 20255,205.005,250.005,150.005,229.005,079.380.46%3,070,188
Oct 29, 20255,329.005,343.005,187.005,205.005,056.07-2.47%920,746
Oct 28, 20255,299.005,343.005,245.005,337.005,184.290.51%1,914,742