Ninety One Group (JSE:NY1)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,156.00
-104.00 (-2.44%)
Nov 6, 2026, 5:00 PM SAST
JSE:NY1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,196.00 | 4,278.00 | 4,120.00 | 4,156.00 | 4,156.00 | -2.44% | 607,944 |
| Nov 5, 2026 | 4,299.00 | 4,347.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.09% | 744,162 |
| Nov 3, 2026 | 4,248.00 | 4,295.00 | 4,184.00 | 4,256.00 | 4,256.00 | 0.97% | 314,958 |
| Nov 2, 2026 | 4,195.00 | 4,224.00 | 4,146.00 | 4,215.00 | 4,215.00 | 1.20% | 504,737 |
| Oct 30, 2026 | 4,192.00 | 4,226.00 | 4,148.00 | 4,165.00 | 4,165.00 | -0.83% | 263,174 |
| Oct 29, 2026 | 4,119.00 | 4,266.00 | 4,106.00 | 4,200.00 | 4,200.00 | -0.19% | 239,624 |
| Oct 28, 2026 | 4,111.00 | 4,218.00 | 4,111.00 | 4,208.00 | 4,208.00 | 2.19% | 129,090 |
| Oct 27, 2026 | 4,166.00 | 4,237.00 | 4,114.00 | 4,118.00 | 4,118.00 | -0.99% | 1,027,057 |
| Oct 26, 2026 | 4,065.00 | 4,191.00 | 4,065.00 | 4,159.00 | 4,159.00 | 1.69% | 205,860 |
| Oct 23, 2026 | 4,115.00 | 4,141.00 | 4,066.00 | 4,090.00 | 4,090.00 | -1.52% | 131,509 |
| Oct 22, 2026 | 4,180.00 | 4,180.00 | 4,097.00 | 4,153.00 | 4,153.00 | 0.39% | 233,374 |
| Oct 21, 2026 | 4,200.00 | 4,200.00 | 4,059.00 | 4,137.00 | 4,137.00 | 0.93% | 258,824 |
| Oct 20, 2026 | 4,075.00 | 4,135.00 | 4,058.00 | 4,099.00 | 4,099.00 | 0.59% | 773,559 |
| 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% | 477,137 |
| 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 |