Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,614.00
-32.00 (-0.69%)
Jun 19, 2026, 5:00 PM SAST
JSE:NY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 4,605.00 | 4,617.00 | 4,507.00 | 4,537.00 | - | -2.35% | 309,847 |
| Jun 18, 2026 | 4,653.00 | 4,692.00 | 4,587.00 | 4,646.00 | 4,646.00 | -0.34% | 525,822 |
| Jun 17, 2026 | 4,624.00 | 4,690.00 | 4,610.00 | 4,662.00 | 4,662.00 | 0.82% | 331,556 |
| Jun 15, 2026 | 4,618.00 | 4,712.00 | 4,618.00 | 4,624.00 | 4,624.00 | 0.13% | 325,520 |
| Jun 12, 2026 | 4,660.00 | 4,680.00 | 4,615.00 | 4,618.00 | 4,618.00 | 0.87% | 1,344,049 |
| Jun 11, 2026 | 4,572.00 | 4,669.00 | 4,572.00 | 4,578.00 | 4,578.00 | -0.24% | 239,417 |
| Jun 10, 2026 | 4,614.00 | 4,631.00 | 4,533.00 | 4,589.00 | 4,589.00 | -1.48% | 323,789 |
| Jun 9, 2026 | 4,660.00 | 4,700.00 | 4,642.00 | 4,658.00 | 4,658.00 | 0.60% | 333,138 |
| Jun 8, 2026 | 4,440.00 | 4,702.00 | 4,440.00 | 4,630.00 | 4,630.00 | -0.06% | 360,092 |
| Jun 5, 2026 | 4,638.00 | 4,702.00 | 4,604.00 | 4,633.00 | 4,633.00 | -0.11% | 1,001,172 |
| Jun 4, 2026 | 4,320.00 | 4,673.00 | 4,320.00 | 4,638.00 | 4,638.00 | 4.44% | 1,664,279 |
| Jun 3, 2026 | 4,631.00 | 4,631.00 | 4,320.00 | 4,441.00 | 4,441.00 | -4.31% | 569,459 |
| Jun 2, 2026 | 4,671.00 | 4,699.00 | 4,641.00 | 4,641.00 | 4,641.00 | 0.04% | 161,601 |
| Jun 1, 2026 | 4,710.00 | 4,713.00 | 4,634.00 | 4,639.00 | 4,639.00 | -1.51% | 364,720 |
| May 29, 2026 | 4,688.00 | 4,737.00 | 4,685.00 | 4,710.00 | 4,710.00 | -0.44% | 339,680 |
| May 28, 2026 | 4,849.00 | 4,851.00 | 4,718.00 | 4,731.00 | 4,731.00 | -3.67% | 186,621 |
| May 27, 2026 | 4,810.00 | 4,911.00 | 4,810.00 | 4,911.00 | 4,911.00 | 2.12% | 342,158 |
| May 26, 2026 | 4,783.00 | 4,849.00 | 4,778.00 | 4,809.00 | 4,809.00 | 0.52% | 204,279 |
| May 25, 2026 | 4,781.00 | 4,848.00 | 4,780.00 | 4,784.00 | 4,784.00 | 0.21% | 71,217 |
| May 22, 2026 | 4,902.00 | 4,902.00 | 4,734.00 | 4,774.00 | 4,774.00 | -0.58% | 194,316 |
| May 21, 2026 | 4,792.00 | 4,866.00 | 4,739.00 | 4,802.00 | 4,802.00 | 0.27% | 455,280 |
| May 20, 2026 | 4,772.00 | 4,789.00 | 4,702.00 | 4,789.00 | 4,789.00 | 0.76% | 282,321 |
| May 19, 2026 | 4,730.00 | 4,798.00 | 4,730.00 | 4,753.00 | 4,753.00 | 0.36% | 330,587 |
| May 18, 2026 | 4,663.00 | 4,768.00 | 4,623.00 | 4,736.00 | 4,736.00 | 1.94% | 178,644 |
| May 15, 2026 | 4,700.00 | 4,700.00 | 4,610.00 | 4,646.00 | 4,646.00 | -0.68% | 76,209 |
| May 14, 2026 | 4,632.00 | 4,699.00 | 4,626.00 | 4,678.00 | 4,678.00 | 1.19% | 172,180 |
| May 13, 2026 | 4,593.00 | 4,678.00 | 4,573.00 | 4,623.00 | 4,623.00 | -0.32% | 125,832 |
| May 12, 2026 | 4,631.00 | 4,644.00 | 4,594.00 | 4,638.00 | 4,638.00 | -0.11% | 332,814 |
| May 11, 2026 | 4,650.00 | 4,732.00 | 4,643.00 | 4,643.00 | 4,643.00 | -0.17% | 1,114,246 |
| May 8, 2026 | 4,702.00 | 4,718.00 | 4,651.00 | 4,651.00 | 4,651.00 | -1.46% | 725,422 |
| May 7, 2026 | 4,895.00 | 4,895.00 | 4,719.00 | 4,720.00 | 4,720.00 | -2.32% | 638,069 |
| May 6, 2026 | 4,711.00 | 4,899.00 | 4,711.00 | 4,832.00 | 4,832.00 | 2.79% | 264,219 |
| May 5, 2026 | 4,718.00 | 4,782.00 | 4,699.00 | 4,701.00 | 4,701.00 | 0.79% | 413,117 |
| May 4, 2026 | 4,601.00 | 4,740.00 | 4,601.00 | 4,664.00 | 4,664.00 | -0.26% | 257,407 |
| Apr 30, 2026 | 4,580.00 | 4,701.00 | 4,580.00 | 4,676.00 | 4,676.00 | 1.65% | 585,033 |
| Apr 29, 2026 | 4,704.00 | 4,704.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.37% | 287,760 |
| Apr 28, 2026 | 4,650.00 | 4,676.00 | 4,617.00 | 4,617.00 | 4,617.00 | 0.04% | 420,620 |
| Apr 24, 2026 | 4,861.00 | 4,861.00 | 4,615.00 | 4,615.00 | 4,615.00 | -1.28% | 208,242 |
| Apr 23, 2026 | 4,726.00 | 4,742.00 | 4,675.00 | 4,675.00 | 4,675.00 | -0.55% | 460,869 |
| Apr 22, 2026 | 4,733.00 | 4,792.00 | 4,701.00 | 4,701.00 | 4,701.00 | -1.28% | 331,252 |
| Apr 21, 2026 | 4,736.00 | 4,768.00 | 4,724.00 | 4,762.00 | 4,762.00 | 0.55% | 505,562 |
| Apr 20, 2026 | 4,771.00 | 4,773.00 | 4,658.00 | 4,736.00 | 4,736.00 | -1.54% | 367,816 |
| Apr 17, 2026 | 4,788.00 | 4,853.00 | 4,669.00 | 4,810.00 | 4,810.00 | 0.75% | 440,787 |
| Apr 16, 2026 | 4,780.00 | 4,801.00 | 4,746.00 | 4,774.00 | 4,774.00 | -0.06% | 264,680 |
| Apr 15, 2026 | 4,771.00 | 4,816.00 | 4,747.00 | 4,777.00 | 4,777.00 | 0.23% | 315,130 |
| Apr 14, 2026 | 4,753.00 | 4,774.00 | 4,712.00 | 4,766.00 | 4,766.00 | 1.32% | 250,103 |
| Apr 13, 2026 | 4,631.00 | 4,704.00 | 4,619.00 | 4,704.00 | 4,704.00 | 0.97% | 315,452 |
| Apr 10, 2026 | 4,630.00 | 4,711.00 | 4,627.00 | 4,659.00 | 4,659.00 | 1.28% | 259,634 |
| Apr 9, 2026 | 4,689.00 | 4,691.00 | 4,555.00 | 4,600.00 | 4,600.00 | -2.99% | 455,026 |
| Apr 8, 2026 | 4,737.00 | 4,877.00 | 4,708.00 | 4,742.00 | 4,742.00 | 3.18% | 707,314 |