Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,268.00
-78.00 (-1.79%)
Sep 29, 2026, 1:54 PM SAST
JSE:NY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4,327.00 | 4,343.00 | 4,254.00 | 4,261.00 | - | -1.96% | 71,734 |
| 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 |
| Aug 6, 2026 | 4,641.00 | 4,685.00 | 4,585.00 | 4,651.00 | 4,651.00 | -0.19% | 396,714 |
| Aug 5, 2026 | 4,655.00 | 4,685.00 | 4,633.00 | 4,660.00 | 4,660.00 | 1.13% | 225,832 |
| Aug 4, 2026 | 4,609.00 | 4,650.00 | 4,548.00 | 4,608.00 | 4,608.00 | 1.77% | 432,899 |
| Aug 3, 2026 | 4,552.00 | 4,567.00 | 4,508.00 | 4,528.00 | 4,528.00 | -0.09% | 419,492 |
| Jul 31, 2026 | 4,550.00 | 4,588.00 | 4,518.00 | 4,532.00 | 4,532.00 | 0.02% | 301,736 |
| 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 |