Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,310.00
-17.00 (-0.32%)
Feb 19, 2026, 5:00 PM SAST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5,302.00 | 5,369.00 | 5,299.00 | 5,355.00 | - | 0.53% | 120,221 |
| 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 |
| Jan 20, 2026 | 5,130.00 | 5,160.00 | 5,025.00 | 5,084.00 | 5,084.00 | -0.90% | 300,386 |
| Jan 19, 2026 | 5,206.00 | 5,207.00 | 5,089.00 | 5,130.00 | 5,130.00 | -1.87% | 527,186 |
| Jan 16, 2026 | 4,970.00 | 5,255.00 | 4,851.00 | 5,228.00 | 5,228.00 | 7.55% | 1,024,448 |
| Jan 15, 2026 | 4,700.00 | 4,894.00 | 4,700.00 | 4,861.00 | 4,861.00 | 1.29% | 777,542 |
| Jan 14, 2026 | 4,839.00 | 4,839.00 | 4,738.00 | 4,799.00 | 4,799.00 | 0.17% | 382,875 |
| Jan 13, 2026 | 4,880.00 | 4,914.00 | 4,775.00 | 4,791.00 | 4,791.00 | -2.42% | 419,934 |
| Jan 12, 2026 | 4,913.00 | 4,913.00 | 4,804.00 | 4,910.00 | 4,910.00 | 0.41% | 480,105 |
| Jan 9, 2026 | 4,810.00 | 4,893.00 | 4,805.00 | 4,890.00 | 4,890.00 | 1.64% | 248,311 |
| Jan 8, 2026 | 4,761.00 | 4,868.00 | 4,761.00 | 4,811.00 | 4,811.00 | -0.76% | 384,194 |
| Jan 7, 2026 | 4,866.00 | 4,866.00 | 4,794.00 | 4,848.00 | 4,848.00 | -0.12% | 210,331 |
| Jan 6, 2026 | 4,802.00 | 4,893.00 | 4,780.00 | 4,854.00 | 4,854.00 | 0.48% | 407,222 |
| Jan 5, 2026 | 4,814.00 | 4,866.00 | 4,780.00 | 4,831.00 | 4,831.00 | - | 255,150 |
| Jan 2, 2026 | 4,799.00 | 4,831.00 | 4,732.00 | 4,831.00 | 4,831.00 | 1.05% | 288,465 |
| Dec 31, 2025 | 4,810.00 | 4,810.00 | 4,738.00 | 4,781.00 | 4,781.00 | -0.48% | 47,620 |
| Dec 30, 2025 | 4,730.00 | 4,824.00 | 4,730.00 | 4,804.00 | 4,804.00 | 0.65% | 308,626 |
| Dec 29, 2025 | 4,650.00 | 4,795.00 | 4,650.00 | 4,773.00 | 4,773.00 | -0.33% | 200,625 |
| Dec 24, 2025 | 4,799.00 | 4,799.00 | 4,739.00 | 4,789.00 | 4,789.00 | 0.61% | 15,892 |
| Dec 23, 2025 | 4,589.00 | 4,762.00 | 4,589.00 | 4,760.00 | 4,760.00 | 0.76% | 395,767 |
| Dec 22, 2025 | 4,672.00 | 4,724.00 | 4,625.00 | 4,724.00 | 4,724.00 | 1.11% | 385,983 |
| Dec 19, 2025 | 4,520.00 | 4,721.00 | 4,520.00 | 4,672.00 | 4,672.00 | -0.38% | 1,339,061 |
| Dec 18, 2025 | 4,641.00 | 4,712.00 | 4,625.00 | 4,690.00 | 4,690.00 | 1.19% | 534,305 |
| Dec 17, 2025 | 4,635.00 | 4,658.00 | 4,602.00 | 4,635.00 | 4,635.00 | 0.24% | 316,989 |
| Dec 15, 2025 | 4,606.00 | 4,658.00 | 4,589.00 | 4,624.00 | 4,624.00 | 0.41% | 420,663 |
| Dec 12, 2025 | 4,568.00 | 4,667.00 | 4,568.00 | 4,605.00 | 4,605.00 | 0.55% | 824,563 |
| Dec 11, 2025 | 4,689.00 | 4,689.00 | 4,450.00 | 4,580.00 | 4,580.00 | -1.19% | 1,034,030 |
| Dec 10, 2025 | 4,599.00 | 4,660.00 | 4,575.00 | 4,635.00 | 4,635.00 | 1.11% | 1,814,682 |
| Dec 9, 2025 | 4,599.00 | 4,640.00 | 4,578.00 | 4,584.00 | 4,584.00 | -0.69% | 753,063 |
| Dec 8, 2025 | 4,699.00 | 4,699.00 | 4,582.00 | 4,616.00 | 4,616.00 | -0.30% | 525,309 |