Skip to main content
Ninety One Group (JSE:N91)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,762.00
+8.00 (0.17%)
At close: Dec 5, 2025

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,784.004,827.004,744.004,762.004,762.000.17%822,722
Dec 4, 20254,790.004,897.004,678.004,754.004,754.001.04%390,174
Dec 3, 20254,850.004,850.004,684.004,705.004,705.00-3.35%559,256
Dec 2, 20254,877.004,885.004,799.004,868.004,733.000.21%680,293
Dec 1, 20254,842.004,858.004,750.004,858.004,723.280.87%673,824
Nov 28, 20254,893.004,922.004,816.004,816.004,682.44-1.25%680,694
Nov 27, 20254,818.004,897.004,762.004,877.004,741.750.74%918,088
Nov 26, 20254,851.004,875.004,775.004,841.004,706.751.15%387,411
Nov 25, 20254,738.004,786.004,719.004,786.004,653.270.23%269,697
Nov 24, 20254,774.004,804.004,739.004,775.004,642.580.04%295,221
Nov 21, 20254,770.004,800.004,643.004,773.004,640.631.77%402,256
Nov 20, 20254,739.004,999.004,690.004,690.004,559.94-0.82%907,026
Nov 19, 20254,778.004,834.004,696.004,729.004,597.85-1.21%430,735
Nov 18, 20254,825.005,046.004,740.004,787.004,654.25-1.22%272,116
Nov 17, 20254,928.005,150.004,707.004,846.004,711.61-1.76%566,704
Nov 14, 20255,049.005,049.004,839.004,933.004,796.20-0.94%717,818
Nov 13, 20254,928.005,003.004,924.004,980.004,841.890.79%338,525
Nov 12, 20255,009.005,009.004,892.004,941.004,803.980.39%518,347
Nov 11, 20255,129.005,129.004,916.004,922.004,785.50-2.30%431,272
Nov 10, 20255,152.005,209.005,034.005,038.004,898.29-1.87%432,940
Nov 7, 20255,037.005,134.005,016.005,134.004,991.621.24%834,962
Nov 6, 20255,101.005,137.005,058.005,071.004,930.37-0.67%593,922
Nov 5, 20255,044.005,142.005,039.005,105.004,963.430.33%275,078
Nov 4, 20255,172.005,223.005,005.005,088.004,946.90-2.85%470,314
Nov 3, 20255,313.005,313.005,219.005,237.005,091.77-0.61%258,356
Oct 31, 20255,335.005,344.005,256.005,269.005,122.88-0.94%180,597
Oct 30, 20255,250.005,400.005,250.005,319.005,171.49-0.23%773,816
Oct 29, 20255,441.005,469.005,331.005,331.005,183.16-2.18%839,102
Oct 28, 20255,425.005,499.005,370.005,450.005,298.860.18%903,932
Oct 27, 20255,229.005,466.005,229.005,440.005,289.143.94%1,561,621
Oct 24, 20255,126.005,235.005,126.005,234.005,088.850.46%324,016
Oct 23, 20255,101.005,210.005,083.005,210.005,065.522.00%588,986
Oct 22, 20255,064.005,121.005,064.005,108.004,966.341.03%828,396
Oct 21, 20254,981.005,123.004,981.005,056.004,915.79-0.67%251,768
Oct 20, 20255,044.005,122.005,044.005,090.004,948.840.93%1,687,105
Oct 17, 20255,093.005,093.004,983.005,043.004,903.15-0.45%544,424
Oct 16, 20255,134.005,151.005,041.005,066.004,925.51-1.32%1,090,059
Oct 15, 20255,101.005,139.005,067.005,134.004,991.621.93%722,826
Oct 14, 20254,911.005,050.004,909.005,037.004,897.312.27%1,437,306
Oct 13, 20254,825.004,969.004,825.004,925.004,788.421.44%928,233
Oct 10, 20254,781.004,922.004,781.004,855.004,720.36-0.33%264,304
Oct 9, 20254,815.004,882.004,786.004,871.004,735.921.08%824,024
Oct 8, 20254,803.004,828.004,757.004,819.004,685.360.61%283,304
Oct 7, 20254,751.004,847.004,751.004,790.004,657.16-1.24%544,846
Oct 6, 20254,808.004,856.004,776.004,850.004,715.500.87%265,734
Oct 3, 20254,765.004,850.004,761.004,808.004,674.661.43%346,275
Oct 2, 20254,700.004,776.004,700.004,740.004,608.550.85%652,514
Oct 1, 20254,611.004,745.004,611.004,700.004,569.660.09%770,725
Sep 30, 20254,751.004,751.004,622.004,696.004,565.771.03%417,897
Sep 29, 20254,645.004,717.004,645.004,648.004,519.100.06%572,214
Sep 26, 20254,565.004,666.004,565.004,645.004,516.180.43%871,346
Sep 25, 20254,723.004,723.004,609.004,625.004,496.74-1.43%614,846
Sep 23, 20254,703.004,766.004,680.004,692.004,561.880.54%208,935
Sep 22, 20254,748.004,754.004,654.004,667.004,537.57-1.33%797,756
Sep 19, 20254,686.004,745.004,644.004,730.004,598.830.15%2,187,762
Sep 18, 20254,610.004,729.004,610.004,723.004,592.022.50%661,507
Sep 17, 20254,567.004,610.004,529.004,608.004,480.210.70%386,572
Sep 16, 20254,626.004,672.004,563.004,576.004,449.10-0.97%474,604
Sep 15, 20254,636.004,663.004,540.004,621.004,492.850.46%303,929
Sep 12, 20254,606.004,628.004,574.004,600.004,472.43-0.26%80,821
Sep 11, 20254,518.004,617.004,512.004,612.004,484.101.59%150,588
Sep 10, 20254,600.004,625.004,538.004,540.004,414.10-0.39%392,447
Sep 9, 20254,540.004,602.004,521.004,558.004,431.600.73%2,018,136
Sep 8, 20254,301.004,582.004,301.004,525.004,399.511.64%2,924,702
Sep 5, 20254,390.004,527.004,390.004,452.004,328.54-0.04%450,944
Sep 4, 20254,507.004,507.004,410.004,454.004,330.480.88%1,412,211
Sep 3, 20254,385.004,467.004,365.004,415.004,292.560.41%685,504
Sep 2, 20254,500.004,563.004,370.004,397.004,275.06-3.26%361,853
Sep 1, 20254,520.004,549.004,482.004,545.004,418.960.55%460,154
Aug 29, 20254,574.004,574.004,483.004,520.004,394.65-0.86%674,218
Aug 28, 20254,540.004,577.004,533.004,559.004,432.570.66%453,484
Aug 27, 20254,568.004,581.004,499.004,529.004,403.40-0.13%621,204
Aug 26, 20254,550.004,585.004,442.004,535.004,409.231.77%602,017
Aug 25, 20254,540.004,593.004,440.004,456.004,332.43-2.02%261,178
Aug 22, 20254,425.004,555.004,425.004,548.004,421.870.91%129,844
Aug 21, 20254,466.004,532.004,444.004,507.004,382.010.16%536,637
Aug 20, 20254,527.004,527.004,474.004,500.004,375.21-0.33%260,121
Aug 19, 20254,587.004,609.004,510.004,515.004,389.79-1.35%587,635
Aug 18, 20254,701.004,701.004,570.004,577.004,450.07-0.93%220,022
Aug 15, 20254,649.004,685.004,610.004,620.004,491.88-0.65%381,422
Aug 14, 20254,623.004,662.004,615.004,650.004,521.050.80%432,230
Aug 13, 20254,611.004,634.004,564.004,613.004,485.070.11%377,405
Aug 12, 20254,611.004,623.004,586.004,608.004,480.210.44%322,900
Aug 11, 20254,583.004,598.004,557.004,588.004,460.770.26%360,117
Aug 8, 20254,550.004,610.004,542.004,576.004,449.100.46%498,059
Aug 7, 20254,520.004,601.004,512.004,555.004,428.681.54%819,833
Aug 6, 20254,517.004,536.004,483.004,486.004,361.59-0.24%385,208
Aug 5, 20254,420.004,541.004,420.004,497.004,372.29-0.20%535,905
Aug 4, 20254,530.004,579.004,479.004,506.004,381.04-1.05%328,607
Aug 1, 20254,527.004,555.004,446.004,554.004,427.710.95%1,556,672
Jul 31, 20254,420.004,529.004,420.004,511.004,385.901.37%983,101
Jul 30, 20254,539.004,539.004,438.004,450.004,326.59-0.60%454,125
Jul 29, 20254,501.004,552.004,477.004,477.004,352.84-1.65%1,287,229
Jul 28, 20254,647.004,647.004,550.004,552.004,425.76-1.28%769,760
Jul 25, 20254,561.004,665.004,561.004,611.004,483.13-0.73%752,609
Jul 24, 20254,460.004,679.004,460.004,645.004,516.180.35%744,603
Jul 23, 20254,607.004,678.004,577.004,629.004,500.630.63%978,023
Jul 22, 20254,625.004,651.004,560.004,600.004,472.43-0.90%966,088
Jul 21, 20254,593.004,654.004,593.004,642.004,513.270.76%793,337
Jul 18, 20254,593.004,608.004,532.004,607.004,479.240.30%537,471