Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,531.00
+50.00 (1.12%)
Jul 30, 2026, 5:00 PM SAST
JSE:NY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4,453.00 | 4,544.00 | 4,453.00 | 4,531.00 | 4,531.00 | 1.12% | 259,684 |
| Jul 29, 2026 | 4,496.00 | 4,512.00 | 4,428.00 | 4,481.00 | 4,481.00 | 0.72% | 486,464 |
| Jul 28, 2026 | 4,590.00 | 4,590.00 | 4,438.00 | 4,449.00 | 4,449.00 | -1.53% | 259,718 |
| Jul 27, 2026 | 4,550.00 | 4,580.00 | 4,513.00 | 4,518.00 | 4,518.00 | 1.05% | 301,384 |
| Jul 24, 2026 | 4,400.00 | 4,512.00 | 4,400.00 | 4,471.00 | 4,471.00 | 1.66% | 802,106 |
| Jul 23, 2026 | 4,499.00 | 4,500.00 | 4,354.00 | 4,398.00 | 4,398.00 | -0.39% | 647,313 |
| Jul 22, 2026 | 4,550.00 | 4,550.00 | 4,361.00 | 4,415.00 | 4,415.00 | -4.13% | 572,452 |
| Jul 21, 2026 | 4,550.00 | 4,669.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.48% | 185,716 |
| Jul 20, 2026 | 4,615.00 | 4,655.00 | 4,582.00 | 4,627.00 | 4,627.00 | 0.02% | 274,545 |
| Jul 17, 2026 | 4,652.00 | 4,685.00 | 4,615.00 | 4,626.00 | 4,626.00 | -1.26% | 177,010 |
| Jul 16, 2026 | 4,662.00 | 4,702.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1.04% | 275,884 |
| Jul 15, 2026 | 4,554.00 | 4,656.00 | 4,539.00 | 4,637.00 | 4,637.00 | 2.05% | 318,916 |
| Jul 14, 2026 | 4,709.00 | 4,727.00 | 4,659.00 | 4,705.00 | 4,544.00 | 0.02% | 236,503 |
| Jul 13, 2026 | 4,747.00 | 4,751.00 | 4,695.00 | 4,704.00 | 4,543.03 | -1.07% | 239,210 |
| Jul 10, 2026 | 4,754.00 | 4,771.00 | 4,634.00 | 4,755.00 | 4,592.29 | 2.68% | 458,711 |
| Jul 9, 2026 | 4,380.00 | 4,708.00 | 4,380.00 | 4,631.00 | 4,472.53 | 4.37% | 1,035,635 |
| Jul 8, 2026 | 4,466.00 | 4,485.00 | 4,419.00 | 4,437.00 | 4,285.17 | -1.36% | 498,952 |
| Jul 7, 2026 | 4,596.00 | 4,596.00 | 4,498.00 | 4,498.00 | 4,344.08 | -1.12% | 373,649 |
| Jul 6, 2026 | 4,500.00 | 4,588.00 | 4,499.00 | 4,549.00 | 4,393.34 | 0.75% | 417,129 |
| Jul 3, 2026 | 4,470.00 | 4,525.00 | 4,468.00 | 4,515.00 | 4,360.50 | 0.96% | 185,620 |
| Jul 2, 2026 | 4,452.00 | 4,494.00 | 4,430.00 | 4,472.00 | 4,318.97 | 0.52% | 617,521 |
| Jul 1, 2026 | 4,405.00 | 4,458.00 | 4,380.00 | 4,449.00 | 4,296.76 | 0.66% | 600,414 |
| Jun 30, 2026 | 4,421.00 | 4,427.00 | 4,320.00 | 4,420.00 | 4,268.75 | 1.94% | 744,839 |
| Jun 29, 2026 | 4,400.00 | 4,400.00 | 4,330.00 | 4,336.00 | 4,187.63 | 0.30% | 434,639 |
| Jun 26, 2026 | 4,400.00 | 4,420.00 | 4,323.00 | 4,323.00 | 4,175.07 | -2.48% | 269,162 |
| Jun 25, 2026 | 4,410.00 | 4,478.00 | 4,410.00 | 4,433.00 | 4,281.31 | - | 357,286 |
| Jun 24, 2026 | 4,529.00 | 4,529.00 | 4,418.00 | 4,433.00 | 4,281.31 | -1.92% | 259,788 |
| Jun 23, 2026 | 4,593.00 | 4,594.00 | 4,485.00 | 4,520.00 | 4,365.33 | -1.59% | 460,413 |
| Jun 22, 2026 | 4,500.00 | 4,623.00 | 4,500.00 | 4,593.00 | 4,435.83 | -0.46% | 375,985 |
| Jun 19, 2026 | 4,605.00 | 4,617.00 | 4,506.00 | 4,614.00 | 4,456.11 | -0.69% | 2,454,556 |
| Jun 18, 2026 | 4,653.00 | 4,692.00 | 4,587.00 | 4,646.00 | 4,487.02 | -0.34% | 525,822 |
| Jun 17, 2026 | 4,624.00 | 4,690.00 | 4,610.00 | 4,662.00 | 4,502.47 | 0.82% | 331,556 |
| Jun 15, 2026 | 4,618.00 | 4,712.00 | 4,618.00 | 4,624.00 | 4,465.77 | 0.13% | 325,520 |
| Jun 12, 2026 | 4,660.00 | 4,680.00 | 4,615.00 | 4,618.00 | 4,459.98 | 0.87% | 1,344,049 |
| Jun 11, 2026 | 4,572.00 | 4,669.00 | 4,572.00 | 4,578.00 | 4,421.35 | -0.24% | 239,417 |
| Jun 10, 2026 | 4,614.00 | 4,631.00 | 4,533.00 | 4,589.00 | 4,431.97 | -1.48% | 323,789 |
| Jun 9, 2026 | 4,660.00 | 4,700.00 | 4,642.00 | 4,658.00 | 4,498.61 | 0.60% | 333,138 |
| Jun 8, 2026 | 4,440.00 | 4,702.00 | 4,440.00 | 4,630.00 | 4,471.57 | -0.06% | 360,092 |
| Jun 5, 2026 | 4,638.00 | 4,702.00 | 4,604.00 | 4,633.00 | 4,474.46 | -0.11% | 1,001,172 |
| Jun 4, 2026 | 4,320.00 | 4,673.00 | 4,320.00 | 4,638.00 | 4,479.29 | 4.44% | 1,664,279 |
| Jun 3, 2026 | 4,631.00 | 4,631.00 | 4,320.00 | 4,441.00 | 4,289.03 | -4.31% | 569,459 |
| Jun 2, 2026 | 4,671.00 | 4,699.00 | 4,641.00 | 4,641.00 | 4,482.19 | 0.04% | 161,601 |
| Jun 1, 2026 | 4,710.00 | 4,713.00 | 4,634.00 | 4,639.00 | 4,480.26 | -1.51% | 364,720 |
| May 29, 2026 | 4,688.00 | 4,737.00 | 4,685.00 | 4,710.00 | 4,548.83 | -0.44% | 339,680 |
| May 28, 2026 | 4,849.00 | 4,851.00 | 4,718.00 | 4,731.00 | 4,569.11 | -3.67% | 186,621 |
| May 27, 2026 | 4,810.00 | 4,911.00 | 4,810.00 | 4,911.00 | 4,742.95 | 2.12% | 342,158 |
| May 26, 2026 | 4,783.00 | 4,849.00 | 4,778.00 | 4,809.00 | 4,644.44 | 0.52% | 204,279 |
| May 25, 2026 | 4,781.00 | 4,848.00 | 4,780.00 | 4,784.00 | 4,620.30 | 0.21% | 71,217 |
| May 22, 2026 | 4,902.00 | 4,902.00 | 4,734.00 | 4,774.00 | 4,610.64 | -0.58% | 194,316 |
| May 21, 2026 | 4,792.00 | 4,866.00 | 4,739.00 | 4,802.00 | 4,637.68 | 0.27% | 455,280 |