Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,075.00
-94.00 (-2.25%)
Oct 19, 2026, 5:00 PM SAST
JSE:NY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,235.00 | 4,235.00 | 4,075.00 | 4,075.00 | 4,075.00 | -2.25% | 259,234 |
| Oct 16, 2026 | 4,230.00 | 4,232.00 | 4,110.00 | 4,169.00 | 4,169.00 | 0.63% | 449,399 |
| Oct 15, 2026 | 4,120.00 | 4,171.00 | 4,090.00 | 4,143.00 | 4,143.00 | -0.26% | 364,505 |
| Oct 14, 2026 | 4,250.00 | 4,250.00 | 4,127.00 | 4,154.00 | 4,154.00 | -0.57% | 694,140 |
| Oct 13, 2026 | 4,241.00 | 4,270.00 | 4,136.00 | 4,178.00 | 4,178.00 | -1.83% | 291,376 |
| Oct 12, 2026 | 4,295.00 | 4,295.00 | 4,222.00 | 4,256.00 | 4,256.00 | 0.38% | 250,840 |
| Oct 9, 2026 | 4,224.00 | 4,240.00 | 4,194.00 | 4,240.00 | 4,240.00 | 0.62% | 216,754 |
| Oct 8, 2026 | 4,158.00 | 4,222.00 | 4,158.00 | 4,214.00 | 4,214.00 | 0.43% | 157,799 |
| Oct 7, 2026 | 4,250.00 | 4,253.00 | 4,155.00 | 4,196.00 | 4,196.00 | -1.27% | 476,996 |
| Oct 6, 2026 | 4,266.00 | 4,294.00 | 4,246.00 | 4,250.00 | 4,250.00 | 0.45% | 659,742 |
| Oct 5, 2026 | 4,318.00 | 4,324.00 | 4,231.00 | 4,231.00 | 4,231.00 | -1.67% | 364,766 |
| Oct 2, 2026 | 4,204.00 | 4,311.00 | 4,200.00 | 4,303.00 | 4,303.00 | 1.56% | 255,231 |
| Oct 1, 2026 | 4,268.00 | 4,282.00 | 4,201.00 | 4,237.00 | 4,237.00 | -1.42% | 542,415 |
| Sep 30, 2026 | 4,240.00 | 4,336.00 | 4,240.00 | 4,298.00 | 4,298.00 | 0.70% | 380,315 |
| Sep 29, 2026 | 4,327.00 | 4,343.00 | 4,248.00 | 4,268.00 | 4,268.00 | -1.79% | 317,975 |
| Sep 28, 2026 | 4,309.00 | 4,375.00 | 4,297.00 | 4,346.00 | 4,346.00 | 0.35% | 359,730 |
| Sep 25, 2026 | 4,350.00 | 4,371.00 | 4,297.00 | 4,331.00 | 4,331.00 | -1.07% | 298,966 |
| Sep 23, 2026 | 4,494.00 | 4,494.00 | 4,326.00 | 4,378.00 | 4,378.00 | -1.08% | 374,464 |
| Sep 22, 2026 | 4,434.00 | 4,470.00 | 4,393.00 | 4,426.00 | 4,426.00 | -0.18% | 228,967 |
| Sep 21, 2026 | 4,381.00 | 4,455.00 | 4,381.00 | 4,434.00 | 4,434.00 | 0.02% | 222,845 |
| Sep 18, 2026 | 4,317.00 | 4,433.00 | 4,295.00 | 4,433.00 | 4,433.00 | 2.40% | 3,798,430 |
| Sep 17, 2026 | 4,336.00 | 4,357.00 | 4,273.00 | 4,329.00 | 4,329.00 | -0.41% | 540,804 |
| Sep 16, 2026 | 4,315.00 | 4,359.00 | 4,315.00 | 4,347.00 | 4,347.00 | 0.12% | 238,602 |
| Sep 15, 2026 | 4,262.00 | 4,356.00 | 4,237.00 | 4,342.00 | 4,342.00 | 1.47% | 291,414 |
| Sep 14, 2026 | 4,299.00 | 4,316.00 | 4,260.00 | 4,279.00 | 4,279.00 | -1.04% | 248,139 |
| Sep 11, 2026 | 4,325.00 | 4,376.00 | 4,323.00 | 4,324.00 | 4,324.00 | -0.09% | 204,807 |
| Sep 10, 2026 | 4,362.00 | 4,390.00 | 4,306.00 | 4,328.00 | 4,328.00 | -1.07% | 198,510 |
| Sep 9, 2026 | 4,320.00 | 4,415.00 | 4,320.00 | 4,375.00 | 4,375.00 | -0.61% | 374,761 |
| Sep 8, 2026 | 4,367.00 | 4,425.00 | 4,365.00 | 4,402.00 | 4,402.00 | -0.50% | 219,868 |
| Sep 7, 2026 | 4,425.00 | 4,453.00 | 4,400.00 | 4,424.00 | 4,424.00 | 0.32% | 166,196 |
| Sep 4, 2026 | 4,320.00 | 4,444.00 | 4,320.00 | 4,410.00 | 4,410.00 | 0.50% | 203,453 |
| Sep 3, 2026 | 4,364.00 | 4,416.00 | 4,352.00 | 4,388.00 | 4,388.00 | 0.73% | 269,286 |
| Sep 2, 2026 | 4,577.00 | 4,577.00 | 4,329.00 | 4,356.00 | 4,356.00 | -0.77% | 358,377 |
| Sep 1, 2026 | 4,577.00 | 4,577.00 | 4,321.00 | 4,390.00 | 4,390.00 | -0.90% | 635,274 |
| Aug 31, 2026 | 4,578.00 | 4,578.00 | 4,427.00 | 4,430.00 | 4,430.00 | -0.61% | 285,725 |
| Aug 28, 2026 | 4,360.00 | 4,457.00 | 4,360.00 | 4,457.00 | 4,457.00 | 1.53% | 2,363,570 |
| Aug 27, 2026 | 4,385.00 | 4,401.00 | 4,363.00 | 4,390.00 | 4,390.00 | -0.20% | 465,153 |
| Aug 26, 2026 | 4,371.00 | 4,421.00 | 4,371.00 | 4,399.00 | 4,399.00 | 0.23% | 241,090 |
| Aug 25, 2026 | 4,445.00 | 4,452.00 | 4,363.00 | 4,389.00 | 4,389.00 | -0.79% | 288,067 |
| Aug 24, 2026 | 4,465.00 | 4,519.00 | 4,424.00 | 4,424.00 | 4,424.00 | -0.92% | 318,817 |
| Aug 21, 2026 | 4,516.00 | 4,531.00 | 4,463.00 | 4,465.00 | 4,465.00 | -1.13% | 343,363 |
| Aug 20, 2026 | 4,525.00 | 4,576.00 | 4,494.00 | 4,516.00 | 4,516.00 | -0.57% | 428,548 |
| Aug 19, 2026 | 4,496.00 | 4,561.00 | 4,491.00 | 4,542.00 | 4,542.00 | 0.75% | 173,760 |
| Aug 18, 2026 | 4,492.00 | 4,587.00 | 4,492.00 | 4,508.00 | 4,508.00 | -0.53% | 281,521 |
| Aug 17, 2026 | 4,700.00 | 4,700.00 | 4,525.00 | 4,532.00 | 4,532.00 | -0.31% | 163,676 |
| Aug 14, 2026 | 4,572.00 | 4,572.00 | 4,524.00 | 4,546.00 | 4,546.00 | 0.07% | 427,816 |
| Aug 13, 2026 | 4,548.00 | 4,548.00 | 4,498.00 | 4,543.00 | 4,543.00 | 0.69% | 421,894 |
| Aug 12, 2026 | 4,539.00 | 4,604.00 | 4,499.00 | 4,512.00 | 4,512.00 | -1.91% | 401,364 |
| Aug 11, 2026 | 4,642.00 | 4,682.00 | 4,586.00 | 4,600.00 | 4,600.00 | -1.22% | 978,180 |
| Aug 7, 2026 | 4,672.00 | 4,692.00 | 4,622.00 | 4,657.00 | 4,657.00 | 0.13% | 681,411 |