Skip to main content
logo
Ninety One Group (JSE:NY1)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,710.00
-21.00 (-0.44%)
May 29, 2026, 5:00 PM SAST

JSE:NY1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,688.004,737.004,685.004,710.004,710.00-0.44%339,680
May 28, 20264,849.004,851.004,718.004,731.004,731.00-3.67%186,621
May 27, 20264,810.004,911.004,810.004,911.004,911.002.12%342,158
May 26, 20264,783.004,849.004,778.004,809.004,809.000.52%204,279
May 25, 20264,781.004,848.004,780.004,784.004,784.000.21%71,217
May 22, 20264,902.004,902.004,734.004,774.004,774.00-0.58%194,316
May 21, 20264,792.004,866.004,739.004,802.004,802.000.27%455,280
May 20, 20264,772.004,789.004,702.004,789.004,789.000.76%282,321
May 19, 20264,730.004,798.004,730.004,753.004,753.000.36%330,587
May 18, 20264,663.004,768.004,623.004,736.004,736.001.94%178,644
May 15, 20264,700.004,700.004,610.004,646.004,646.00-0.68%76,209
May 14, 20264,632.004,699.004,626.004,678.004,678.001.19%172,180
May 13, 20264,593.004,678.004,573.004,623.004,623.00-0.32%125,832
May 12, 20264,631.004,644.004,594.004,638.004,638.00-0.11%332,814
May 11, 20264,650.004,732.004,643.004,643.004,643.00-0.17%1,114,246
May 8, 20264,702.004,718.004,651.004,651.004,651.00-1.46%725,422
May 7, 20264,895.004,895.004,719.004,720.004,720.00-2.32%638,069
May 6, 20264,711.004,899.004,711.004,832.004,832.002.79%264,219
May 5, 20264,718.004,782.004,699.004,701.004,701.000.79%413,117
May 4, 20264,601.004,740.004,601.004,664.004,664.00-0.26%257,407
Apr 30, 20264,580.004,701.004,580.004,676.004,676.001.65%585,033
Apr 29, 20264,704.004,704.004,600.004,600.004,600.00-0.37%287,760
Apr 28, 20264,650.004,676.004,617.004,617.004,617.000.04%420,620
Apr 24, 20264,861.004,861.004,615.004,615.004,615.00-1.28%208,242
Apr 23, 20264,726.004,742.004,675.004,675.004,675.00-0.55%460,869
Apr 22, 20264,733.004,792.004,701.004,701.004,701.00-1.28%331,252
Apr 21, 20264,736.004,768.004,724.004,762.004,762.000.55%505,562
Apr 20, 20264,771.004,773.004,658.004,736.004,736.00-1.54%367,816
Apr 17, 20264,788.004,853.004,669.004,810.004,810.000.75%440,787
Apr 16, 20264,780.004,801.004,746.004,774.004,774.00-0.06%264,680
Apr 15, 20264,771.004,816.004,747.004,777.004,777.000.23%315,130
Apr 14, 20264,753.004,774.004,712.004,766.004,766.001.32%250,103
Apr 13, 20264,631.004,704.004,619.004,704.004,704.000.97%315,452
Apr 10, 20264,630.004,711.004,627.004,659.004,659.001.28%259,634
Apr 9, 20264,689.004,691.004,555.004,600.004,600.00-2.99%455,026
Apr 8, 20264,737.004,877.004,708.004,742.004,742.003.18%707,314
Apr 7, 20265,042.005,042.004,466.004,596.004,596.00-10.23%1,685,542
Apr 2, 20265,136.005,143.005,053.005,120.005,120.00-2.44%168,532
Apr 1, 20265,124.005,272.005,124.005,248.005,248.002.96%455,581
Mar 31, 20265,008.005,097.005,008.005,097.005,097.002.41%363,824
Mar 30, 20264,982.005,006.004,929.004,977.004,977.00-0.66%444,048
Mar 27, 20264,988.005,071.004,970.005,010.005,010.00-0.85%411,836
Mar 26, 20265,032.005,069.004,957.005,053.005,053.000.40%194,020
Mar 25, 20264,986.005,065.004,962.005,033.005,033.002.28%224,872
Mar 24, 20264,830.004,947.004,830.004,921.004,921.00-2.17%208,351
Mar 23, 20264,785.005,030.004,730.005,030.005,030.004.90%410,614
Mar 20, 20265,072.005,072.004,795.004,795.004,795.00-0.60%2,371,710
Mar 19, 20264,970.004,981.004,802.004,824.004,824.00-3.09%226,941
Mar 18, 20264,992.005,050.004,945.004,978.004,978.00-0.28%212,890
Mar 17, 20264,917.004,997.004,911.004,992.004,992.001.36%152,182