Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,643.00
-8.00 (-0.17%)
May 11, 2026, 5:00 PM SAST
JSE:NY1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 5,042.00 | 5,042.00 | 4,466.00 | 4,596.00 | 4,596.00 | -10.23% | 1,685,542 |
| Apr 2, 2026 | 5,136.00 | 5,143.00 | 5,053.00 | 5,120.00 | 5,120.00 | -2.44% | 168,532 |
| Apr 1, 2026 | 5,124.00 | 5,272.00 | 5,124.00 | 5,248.00 | 5,248.00 | 2.96% | 455,581 |
| Mar 31, 2026 | 5,008.00 | 5,097.00 | 5,008.00 | 5,097.00 | 5,097.00 | 2.41% | 363,824 |
| Mar 30, 2026 | 4,982.00 | 5,006.00 | 4,929.00 | 4,977.00 | 4,977.00 | -0.66% | 444,048 |
| Mar 27, 2026 | 4,988.00 | 5,071.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.85% | 411,836 |
| Mar 26, 2026 | 5,032.00 | 5,069.00 | 4,957.00 | 5,053.00 | 5,053.00 | 0.40% | 192,454 |
| Mar 25, 2026 | 4,986.00 | 5,065.00 | 4,962.00 | 5,033.00 | 5,033.00 | 2.28% | 224,872 |
| Mar 24, 2026 | 4,830.00 | 4,947.00 | 4,830.00 | 4,921.00 | 4,921.00 | -2.17% | 208,351 |
| Mar 23, 2026 | 4,785.00 | 5,030.00 | 4,730.00 | 5,030.00 | 5,030.00 | 4.90% | 410,614 |
| Mar 20, 2026 | 5,072.00 | 5,072.00 | 4,795.00 | 4,795.00 | 4,795.00 | -0.60% | 2,371,710 |
| Mar 19, 2026 | 4,970.00 | 4,981.00 | 4,802.00 | 4,824.00 | 4,824.00 | -3.09% | 226,941 |
| Mar 18, 2026 | 4,992.00 | 5,050.00 | 4,945.00 | 4,978.00 | 4,978.00 | -0.28% | 212,890 |
| Mar 17, 2026 | 4,917.00 | 4,997.00 | 4,911.00 | 4,992.00 | 4,992.00 | 1.36% | 152,182 |
| Mar 16, 2026 | 4,944.00 | 4,996.00 | 4,904.00 | 4,925.00 | 4,925.00 | 0.72% | 497,336 |
| Mar 13, 2026 | 4,913.00 | 4,946.00 | 4,849.00 | 4,890.00 | 4,890.00 | -1.05% | 232,862 |
| Mar 12, 2026 | 5,000.00 | 5,000.00 | 4,885.00 | 4,942.00 | 4,942.00 | -1.18% | 309,570 |
| Mar 11, 2026 | 5,001.00 | 5,003.00 | 4,906.00 | 5,001.00 | 5,001.00 | -0.16% | 336,357 |
| Mar 10, 2026 | 5,041.00 | 5,102.00 | 4,958.00 | 5,009.00 | 5,009.00 | 0.48% | 791,027 |
| Mar 9, 2026 | 5,120.00 | 5,120.00 | 4,927.00 | 4,985.00 | 4,985.00 | -2.27% | 296,854 |
| Mar 6, 2026 | 5,394.00 | 5,394.00 | 5,069.00 | 5,101.00 | 5,101.00 | -4.53% | 430,176 |
| Mar 5, 2026 | 5,417.00 | 5,417.00 | 5,263.00 | 5,343.00 | 5,343.00 | 1.00% | 284,417 |
| Mar 4, 2026 | 5,225.00 | 5,314.00 | 5,178.00 | 5,290.00 | 5,290.00 | 1.77% | 293,343 |
| Mar 3, 2026 | 5,480.00 | 5,483.00 | 5,161.00 | 5,198.00 | 5,198.00 | -5.30% | 769,572 |
| Mar 2, 2026 | 5,380.00 | 5,489.00 | 5,291.00 | 5,489.00 | 5,489.00 | 1.18% | 547,218 |
| Feb 27, 2026 | 5,389.00 | 5,450.00 | 5,373.00 | 5,425.00 | 5,425.00 | 0.80% | 814,152 |
| Feb 26, 2026 | 5,234.00 | 5,439.00 | 5,176.00 | 5,382.00 | 5,382.00 | 2.36% | 496,910 |
| Feb 25, 2026 | 5,262.00 | 5,299.00 | 5,252.00 | 5,258.00 | 5,258.00 | -0.64% | 219,883 |
| Feb 24, 2026 | 5,356.00 | 5,374.00 | 5,245.00 | 5,292.00 | 5,292.00 | -1.64% | 646,559 |