Ninety One Group (JSE:N91)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,053.00
-99.00 (-1.92%)
At close: Mar 9, 2026
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,073.00 | 5,137.00 | 4,996.00 | 5,053.00 | 5,053.00 | -1.92% | 234,508 |
| Mar 6, 2026 | 5,275.00 | 5,425.00 | 5,128.00 | 5,152.00 | 5,152.00 | -4.24% | 433,531 |
| Mar 5, 2026 | 5,225.00 | 5,431.00 | 5,225.00 | 5,380.00 | 5,380.00 | 1.05% | 675,558 |
| Mar 4, 2026 | 5,211.00 | 5,332.00 | 5,196.00 | 5,324.00 | 5,324.00 | 1.49% | 171,035 |
| Mar 3, 2026 | 5,285.00 | 5,385.00 | 5,176.00 | 5,246.00 | 5,246.00 | -2.78% | 1,274,279 |
| Mar 2, 2026 | 5,345.00 | 5,441.00 | 5,278.00 | 5,396.00 | 5,396.00 | -0.07% | 445,201 |
| Feb 27, 2026 | 5,402.00 | 5,414.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.04% | 1,654,944 |
| Feb 26, 2026 | 5,314.00 | 5,398.00 | 5,278.00 | 5,398.00 | 5,398.00 | 2.04% | 307,703 |
| Feb 25, 2026 | 5,299.00 | 5,351.00 | 5,272.00 | 5,290.00 | 5,290.00 | -0.60% | 258,040 |
| Feb 24, 2026 | 5,338.00 | 5,370.00 | 5,296.00 | 5,322.00 | 5,322.00 | -1.26% | 255,653 |
| Feb 23, 2026 | 5,295.00 | 5,450.00 | 5,295.00 | 5,390.00 | 5,390.00 | 0.84% | 399,914 |
| Feb 20, 2026 | 5,359.00 | 5,400.00 | 5,327.00 | 5,345.00 | 5,345.00 | -0.06% | 138,117 |
| Feb 19, 2026 | 5,346.00 | 5,429.00 | 5,341.00 | 5,348.00 | 5,348.00 | -0.39% | 342,858 |
| Feb 18, 2026 | 5,291.00 | 5,369.00 | 5,281.00 | 5,369.00 | 5,369.00 | 1.47% | 80,447 |
| Feb 17, 2026 | 5,222.00 | 5,322.00 | 5,203.00 | 5,291.00 | 5,291.00 | 0.25% | 426,912 |
| Feb 16, 2026 | 5,275.00 | 5,310.00 | 5,250.00 | 5,278.00 | 5,278.00 | 0.55% | 242,101 |
| Feb 13, 2026 | 5,215.00 | 5,266.00 | 5,155.00 | 5,249.00 | 5,249.00 | -0.02% | 332,624 |
| Feb 12, 2026 | 5,212.00 | 5,269.00 | 5,137.00 | 5,250.00 | 5,250.00 | 1.51% | 583,800 |
| Feb 11, 2026 | 5,238.00 | 5,245.00 | 5,089.00 | 5,172.00 | 5,172.00 | -1.26% | 554,564 |
| Feb 10, 2026 | 5,215.00 | 5,264.00 | 5,180.00 | 5,238.00 | 5,238.00 | 0.04% | 823,981 |
| Feb 9, 2026 | 5,320.00 | 5,321.00 | 5,165.00 | 5,236.00 | 5,236.00 | 0.46% | 3,186,944 |
| Feb 6, 2026 | 5,237.00 | 5,355.00 | 5,209.00 | 5,212.00 | 5,212.00 | -1.31% | 504,695 |
| Feb 5, 2026 | 5,405.00 | 5,502.00 | 5,281.00 | 5,281.00 | 5,281.00 | -2.24% | 550,232 |
| Feb 4, 2026 | 5,504.00 | 5,504.00 | 5,349.00 | 5,402.00 | 5,402.00 | -1.85% | 1,046,305 |
| Feb 3, 2026 | 5,575.00 | 5,622.00 | 5,480.00 | 5,504.00 | 5,504.00 | -0.36% | 506,747 |
| Feb 2, 2026 | 5,497.00 | 5,531.00 | 5,405.00 | 5,524.00 | 5,524.00 | -1.09% | 919,184 |
| Jan 30, 2026 | 5,799.00 | 5,799.00 | 5,559.00 | 5,585.00 | 5,585.00 | -1.22% | 366,502 |
| Jan 29, 2026 | 5,579.00 | 5,701.00 | 5,579.00 | 5,654.00 | 5,654.00 | -0.46% | 916,967 |
| Jan 28, 2026 | 5,763.00 | 5,763.00 | 5,577.00 | 5,680.00 | 5,680.00 | -0.56% | 913,308 |
| Jan 27, 2026 | 5,634.00 | 5,836.00 | 5,634.00 | 5,712.00 | 5,712.00 | 2.00% | 1,143,670 |
| Jan 26, 2026 | 5,227.00 | 5,710.00 | 5,215.00 | 5,600.00 | 5,600.00 | 7.69% | 2,547,283 |
| Jan 23, 2026 | 5,224.00 | 5,259.00 | 5,164.00 | 5,200.00 | 5,200.00 | -0.40% | 205,464 |
| Jan 22, 2026 | 5,212.00 | 5,252.00 | 5,141.00 | 5,221.00 | 5,221.00 | 1.42% | 534,968 |
| Jan 21, 2026 | 5,329.00 | 5,329.00 | 5,061.00 | 5,148.00 | 5,148.00 | -1.00% | 357,307 |
| Jan 20, 2026 | 5,284.00 | 5,300.00 | 5,157.00 | 5,200.00 | 5,200.00 | -1.22% | 429,797 |
| Jan 19, 2026 | 5,254.00 | 5,413.00 | 5,180.00 | 5,264.00 | 5,264.00 | -0.94% | 704,070 |
| Jan 16, 2026 | 5,030.00 | 5,376.00 | 4,945.00 | 5,314.00 | 5,314.00 | 7.18% | 2,205,268 |
| Jan 15, 2026 | 4,906.00 | 4,973.00 | 4,847.00 | 4,958.00 | 4,958.00 | 2.44% | 703,170 |
| Jan 14, 2026 | 4,680.00 | 4,865.00 | 4,680.00 | 4,840.00 | 4,840.00 | 0.31% | 538,232 |
| Jan 13, 2026 | 4,923.00 | 4,977.00 | 4,810.00 | 4,825.00 | 4,825.00 | -2.45% | 370,687 |
| Jan 12, 2026 | 4,932.00 | 4,946.00 | 4,861.00 | 4,946.00 | 4,946.00 | 0.10% | 322,635 |
| Jan 9, 2026 | 4,817.00 | 4,941.00 | 4,817.00 | 4,941.00 | 4,941.00 | 2.07% | 136,740 |
| Jan 8, 2026 | 4,801.00 | 4,885.00 | 4,801.00 | 4,841.00 | 4,841.00 | -1.00% | 208,034 |
| Jan 7, 2026 | 4,898.00 | 4,922.00 | 4,855.00 | 4,890.00 | 4,890.00 | -0.16% | 291,117 |
| Jan 6, 2026 | 4,835.00 | 4,922.00 | 4,821.00 | 4,898.00 | 4,898.00 | 1.30% | 660,882 |
| Jan 5, 2026 | 4,890.00 | 4,904.00 | 4,810.00 | 4,835.00 | 4,835.00 | -0.19% | 150,130 |
| Jan 2, 2026 | 4,889.00 | 4,890.00 | 4,771.00 | 4,844.00 | 4,844.00 | 0.33% | 210,150 |
| Dec 31, 2025 | 4,793.00 | 4,865.00 | 4,793.00 | 4,828.00 | 4,828.00 | -0.37% | 37,136 |
| Dec 30, 2025 | 4,667.00 | 4,900.00 | 4,667.00 | 4,846.00 | 4,846.00 | -0.19% | 219,092 |
| Dec 29, 2025 | 4,786.00 | 4,884.00 | 4,786.00 | 4,855.00 | 4,855.00 | 0.29% | 131,410 |
| Dec 24, 2025 | 4,899.00 | 4,899.00 | 4,841.00 | 4,841.00 | 4,841.00 | -0.19% | 28,934 |
| Dec 23, 2025 | 4,787.00 | 4,934.00 | 4,778.00 | 4,850.00 | 4,850.00 | 1.29% | 238,005 |
| Dec 22, 2025 | 4,772.00 | 4,808.00 | 4,739.00 | 4,788.00 | 4,788.00 | 0.34% | 211,965 |
| Dec 19, 2025 | 4,769.00 | 4,979.00 | 4,727.00 | 4,772.00 | 4,772.00 | 0.25% | 1,355,931 |
| Dec 18, 2025 | 4,731.00 | 4,767.00 | 4,646.00 | 4,760.00 | 4,760.00 | 0.95% | 479,963 |
| Dec 17, 2025 | 4,684.00 | 4,735.00 | 4,684.00 | 4,715.00 | 4,715.00 | - | 246,359 |
| Dec 15, 2025 | 4,712.00 | 4,792.00 | 4,683.00 | 4,715.00 | 4,715.00 | 0.36% | 386,542 |
| Dec 12, 2025 | 4,701.00 | 4,799.00 | 4,645.00 | 4,698.00 | 4,698.00 | 0.51% | 764,143 |
| Dec 11, 2025 | 4,821.00 | 4,821.00 | 4,642.00 | 4,674.00 | 4,674.00 | -1.31% | 934,248 |
| Dec 10, 2025 | 4,699.00 | 4,751.00 | 4,663.00 | 4,736.00 | 4,736.00 | 0.45% | 1,511,774 |
| Dec 9, 2025 | 4,736.00 | 4,743.00 | 4,689.00 | 4,715.00 | 4,715.00 | -0.38% | 755,651 |
| Dec 8, 2025 | 4,768.00 | 4,768.00 | 4,700.00 | 4,733.00 | 4,733.00 | -0.61% | 572,108 |
| Dec 5, 2025 | 4,784.00 | 4,827.00 | 4,744.00 | 4,762.00 | 4,762.00 | 0.17% | 822,722 |
| Dec 4, 2025 | 4,790.00 | 4,897.00 | 4,678.00 | 4,754.00 | 4,754.00 | 1.04% | 390,174 |
| Dec 3, 2025 | 4,850.00 | 4,850.00 | 4,684.00 | 4,705.00 | 4,705.00 | -3.35% | 559,256 |
| Dec 2, 2025 | 4,877.00 | 4,885.00 | 4,799.00 | 4,868.00 | 4,733.00 | 0.21% | 680,293 |
| Dec 1, 2025 | 4,842.00 | 4,858.00 | 4,750.00 | 4,858.00 | 4,723.28 | 0.87% | 673,824 |
| Nov 28, 2025 | 4,893.00 | 4,922.00 | 4,816.00 | 4,816.00 | 4,682.44 | -1.25% | 680,694 |
| Nov 27, 2025 | 4,818.00 | 4,897.00 | 4,762.00 | 4,877.00 | 4,741.75 | 0.74% | 918,088 |
| Nov 26, 2025 | 4,851.00 | 4,875.00 | 4,775.00 | 4,841.00 | 4,706.75 | 1.15% | 387,411 |
| Nov 25, 2025 | 4,738.00 | 4,786.00 | 4,719.00 | 4,786.00 | 4,653.27 | 0.23% | 269,697 |
| Nov 24, 2025 | 4,774.00 | 4,804.00 | 4,739.00 | 4,775.00 | 4,642.58 | 0.04% | 295,221 |
| Nov 21, 2025 | 4,770.00 | 4,800.00 | 4,643.00 | 4,773.00 | 4,640.63 | 1.77% | 402,256 |
| Nov 20, 2025 | 4,739.00 | 4,999.00 | 4,690.00 | 4,690.00 | 4,559.94 | -0.82% | 907,026 |
| Nov 19, 2025 | 4,778.00 | 4,834.00 | 4,696.00 | 4,729.00 | 4,597.85 | -1.21% | 430,735 |
| Nov 18, 2025 | 4,825.00 | 5,046.00 | 4,740.00 | 4,787.00 | 4,654.25 | -1.22% | 272,116 |
| Nov 17, 2025 | 4,928.00 | 5,150.00 | 4,707.00 | 4,846.00 | 4,711.61 | -1.76% | 566,704 |
| Nov 14, 2025 | 5,049.00 | 5,049.00 | 4,839.00 | 4,933.00 | 4,796.20 | -0.94% | 717,818 |
| Nov 13, 2025 | 4,928.00 | 5,003.00 | 4,924.00 | 4,980.00 | 4,841.89 | 0.79% | 338,525 |
| Nov 12, 2025 | 5,009.00 | 5,009.00 | 4,892.00 | 4,941.00 | 4,803.98 | 0.39% | 518,347 |
| Nov 11, 2025 | 5,129.00 | 5,129.00 | 4,916.00 | 4,922.00 | 4,785.50 | -2.30% | 431,272 |
| Nov 10, 2025 | 5,152.00 | 5,209.00 | 5,034.00 | 5,038.00 | 4,898.29 | -1.87% | 432,940 |
| Nov 7, 2025 | 5,037.00 | 5,134.00 | 5,016.00 | 5,134.00 | 4,991.62 | 1.24% | 834,962 |
| Nov 6, 2025 | 5,101.00 | 5,137.00 | 5,058.00 | 5,071.00 | 4,930.37 | -0.67% | 593,922 |
| Nov 5, 2025 | 5,044.00 | 5,142.00 | 5,039.00 | 5,105.00 | 4,963.43 | 0.33% | 275,078 |
| Nov 4, 2025 | 5,172.00 | 5,223.00 | 5,005.00 | 5,088.00 | 4,946.90 | -2.85% | 470,314 |
| Nov 3, 2025 | 5,313.00 | 5,313.00 | 5,219.00 | 5,237.00 | 5,091.77 | -0.61% | 258,356 |
| Oct 31, 2025 | 5,335.00 | 5,344.00 | 5,256.00 | 5,269.00 | 5,122.88 | -0.94% | 180,597 |
| Oct 30, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,319.00 | 5,171.49 | -0.23% | 773,816 |
| Oct 29, 2025 | 5,441.00 | 5,469.00 | 5,331.00 | 5,331.00 | 5,183.16 | -2.18% | 839,102 |
| Oct 28, 2025 | 5,425.00 | 5,499.00 | 5,370.00 | 5,450.00 | 5,298.86 | 0.18% | 903,932 |
| Oct 27, 2025 | 5,229.00 | 5,466.00 | 5,229.00 | 5,440.00 | 5,289.14 | 3.94% | 1,561,621 |
| Oct 24, 2025 | 5,126.00 | 5,235.00 | 5,126.00 | 5,234.00 | 5,088.85 | 0.46% | 324,016 |
| Oct 23, 2025 | 5,101.00 | 5,210.00 | 5,083.00 | 5,210.00 | 5,065.52 | 2.00% | 588,986 |
| Oct 22, 2025 | 5,064.00 | 5,121.00 | 5,064.00 | 5,108.00 | 4,966.34 | 1.03% | 828,396 |
| Oct 21, 2025 | 4,981.00 | 5,123.00 | 4,981.00 | 5,056.00 | 4,915.79 | -0.67% | 251,768 |
| Oct 20, 2025 | 5,044.00 | 5,122.00 | 5,044.00 | 5,090.00 | 4,948.84 | 0.93% | 1,687,105 |
| Oct 17, 2025 | 5,093.00 | 5,093.00 | 4,983.00 | 5,043.00 | 4,903.15 | -0.45% | 544,424 |
| Oct 16, 2025 | 5,134.00 | 5,151.00 | 5,041.00 | 5,066.00 | 4,925.51 | -1.32% | 1,090,059 |
| Oct 15, 2025 | 5,101.00 | 5,139.00 | 5,067.00 | 5,134.00 | 4,991.62 | 1.93% | 722,826 |