Ninety One Group (JSE:N91)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,781.00
+30.00 (0.63%)
Last updated: Apr 28, 2026, 4:20 PM SAST
Ninety One Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,845.00 | 4,857.00 | 4,731.00 | 4,751.00 | 4,751.00 | -1.04% | 198,406 |
| Apr 23, 2026 | 4,855.00 | 4,868.00 | 4,785.00 | 4,801.00 | 4,801.00 | -0.70% | 166,319 |
| Apr 22, 2026 | 4,864.00 | 4,910.00 | 4,835.00 | 4,835.00 | 4,835.00 | -0.21% | 1,158,721 |
| Apr 21, 2026 | 4,898.00 | 4,898.00 | 4,845.00 | 4,845.00 | 4,845.00 | -0.04% | 375,087 |
| Apr 20, 2026 | 4,949.00 | 4,949.00 | 4,763.00 | 4,847.00 | 4,847.00 | -0.88% | 204,363 |
| Apr 17, 2026 | 4,884.00 | 4,915.00 | 4,794.00 | 4,890.00 | 4,890.00 | 0.62% | 242,154 |
| Apr 16, 2026 | 4,950.00 | 4,950.00 | 4,859.00 | 4,860.00 | 4,860.00 | -0.59% | 217,754 |
| Apr 15, 2026 | 4,922.00 | 4,939.00 | 4,881.00 | 4,889.00 | 4,889.00 | -0.33% | 262,823 |
| Apr 14, 2026 | 4,841.00 | 4,905.00 | 4,828.00 | 4,905.00 | 4,905.00 | 1.76% | 360,373 |
| Apr 13, 2026 | 4,750.00 | 4,826.00 | 4,720.00 | 4,820.00 | 4,820.00 | 1.47% | 437,696 |
| Apr 10, 2026 | 4,829.00 | 4,829.00 | 4,743.00 | 4,750.00 | 4,750.00 | 0.51% | 383,820 |
| Apr 9, 2026 | 4,748.00 | 4,784.00 | 4,665.00 | 4,726.00 | 4,726.00 | -1.73% | 1,124,155 |
| Apr 8, 2026 | 4,729.00 | 4,963.00 | 4,729.00 | 4,809.00 | 4,809.00 | 2.54% | 989,518 |
| Apr 7, 2026 | 5,033.00 | 5,157.00 | 4,468.00 | 4,690.00 | 4,690.00 | -9.89% | 3,052,224 |
| Apr 2, 2026 | 5,131.00 | 5,239.00 | 5,131.00 | 5,205.00 | 5,205.00 | -1.36% | 137,734 |
| Apr 1, 2026 | 5,101.00 | 5,300.00 | 5,101.00 | 5,277.00 | 5,277.00 | 2.45% | 448,154 |
| Mar 31, 2026 | 5,090.00 | 5,159.00 | 5,001.00 | 5,151.00 | 5,151.00 | 2.14% | 298,431 |
| Mar 30, 2026 | 5,041.00 | 5,064.00 | 5,009.00 | 5,043.00 | 5,043.00 | -0.79% | 279,195 |
| Mar 27, 2026 | 5,180.00 | 5,180.00 | 5,064.00 | 5,083.00 | 5,083.00 | -0.72% | 500,097 |
| Mar 26, 2026 | 5,189.00 | 5,189.00 | 5,051.00 | 5,120.00 | 5,120.00 | -0.16% | 838,688 |
| Mar 25, 2026 | 5,100.00 | 5,174.00 | 5,065.00 | 5,128.00 | 5,128.00 | 1.58% | 728,042 |
| Mar 24, 2026 | 5,099.00 | 5,099.00 | 4,957.00 | 5,048.00 | 5,048.00 | 0.18% | 691,189 |
| Mar 23, 2026 | 4,912.00 | 5,069.00 | 4,815.00 | 5,039.00 | 5,039.00 | 1.74% | 3,628,999 |
| Mar 20, 2026 | 4,905.00 | 5,095.00 | 4,905.00 | 4,953.00 | 4,953.00 | 0.08% | 673,699 |
| Mar 19, 2026 | 5,083.00 | 5,092.00 | 4,897.00 | 4,949.00 | 4,949.00 | -2.81% | 571,792 |
| Mar 18, 2026 | 5,100.00 | 5,168.00 | 5,073.00 | 5,092.00 | 5,092.00 | 0.61% | 584,633 |
| Mar 17, 2026 | 5,039.00 | 5,090.00 | 4,948.00 | 5,061.00 | 5,061.00 | 0.02% | 337,990 |
| Mar 16, 2026 | 5,025.00 | 5,083.00 | 4,983.00 | 5,060.00 | 5,060.00 | 0.68% | 299,129 |
| Mar 13, 2026 | 5,079.00 | 5,110.00 | 4,939.00 | 5,026.00 | 5,026.00 | -0.04% | 308,186 |
| Mar 12, 2026 | 5,065.00 | 5,067.00 | 4,992.00 | 5,028.00 | 5,028.00 | -0.65% | 476,372 |
| Mar 11, 2026 | 5,120.00 | 5,137.00 | 5,028.00 | 5,061.00 | 5,061.00 | -1.02% | 509,991 |
| Mar 10, 2026 | 4,900.00 | 5,141.00 | 4,900.00 | 5,113.00 | 5,113.00 | 1.19% | 522,790 |
| 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 |