Ninety One Group (JSE:NY1)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,985.00
-116.00 (-2.27%)
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 | 5,120.00 | 5,120.00 | 4,930.00 | 4,966.00 | - | -2.65% | 96,136 |
| Mar 6, 2026 | 5,394.00 | 5,394.00 | 5,069.00 | 5,101.00 | 5,101.00 | -4.53% | 430,176 |
| Mar 5, 2026 | 5,417.00 | 5,417.00 | 5,263.00 | 5,343.00 | 5,343.00 | 1.00% | 284,417 |
| Mar 4, 2026 | 5,225.00 | 5,314.00 | 5,178.00 | 5,290.00 | 5,290.00 | 1.77% | 293,343 |
| Mar 3, 2026 | 5,480.00 | 5,483.00 | 5,161.00 | 5,198.00 | 5,198.00 | -5.30% | 769,572 |
| Mar 2, 2026 | 5,380.00 | 5,489.00 | 5,291.00 | 5,489.00 | 5,489.00 | 1.18% | 547,218 |
| Feb 27, 2026 | 5,389.00 | 5,450.00 | 5,373.00 | 5,425.00 | 5,425.00 | 0.80% | 814,152 |
| Feb 26, 2026 | 5,234.00 | 5,439.00 | 5,176.00 | 5,382.00 | 5,382.00 | 2.36% | 496,910 |
| Feb 25, 2026 | 5,262.00 | 5,299.00 | 5,252.00 | 5,258.00 | 5,258.00 | -0.64% | 219,883 |
| Feb 24, 2026 | 5,356.00 | 5,374.00 | 5,245.00 | 5,292.00 | 5,292.00 | -1.64% | 646,559 |
| Feb 23, 2026 | 5,310.00 | 5,397.00 | 5,310.00 | 5,380.00 | 5,380.00 | 1.24% | 377,920 |
| Feb 20, 2026 | 5,251.00 | 5,367.00 | 5,251.00 | 5,314.00 | 5,314.00 | 0.08% | 266,644 |
| Feb 19, 2026 | 5,302.00 | 5,369.00 | 5,299.00 | 5,310.00 | 5,310.00 | -0.32% | 202,162 |
| Feb 18, 2026 | 5,262.00 | 5,332.00 | 5,219.00 | 5,327.00 | 5,327.00 | 1.24% | 135,385 |
| Feb 17, 2026 | 5,256.00 | 5,267.00 | 5,182.00 | 5,262.00 | 5,262.00 | -0.17% | 221,685 |
| Feb 16, 2026 | 5,299.00 | 5,299.00 | 5,217.00 | 5,271.00 | 5,271.00 | 1.21% | 286,495 |
| Feb 13, 2026 | 5,249.00 | 5,280.00 | 5,147.00 | 5,208.00 | 5,208.00 | -0.69% | 203,280 |
| Feb 12, 2026 | 5,189.00 | 5,255.00 | 5,152.00 | 5,244.00 | 5,244.00 | 1.35% | 309,085 |
| Feb 11, 2026 | 5,236.00 | 5,236.00 | 5,115.00 | 5,174.00 | 5,174.00 | -1.18% | 894,768 |
| Feb 10, 2026 | 5,288.00 | 5,288.00 | 5,188.00 | 5,236.00 | 5,236.00 | -0.49% | 556,949 |
| Feb 9, 2026 | 5,199.00 | 5,278.00 | 5,165.00 | 5,262.00 | 5,262.00 | 0.59% | 345,174 |
| Feb 6, 2026 | 5,275.00 | 5,275.00 | 5,202.00 | 5,231.00 | 5,231.00 | -1.69% | 451,712 |
| Feb 5, 2026 | 5,374.00 | 5,430.00 | 5,275.00 | 5,321.00 | 5,321.00 | -1.10% | 752,014 |
| Feb 4, 2026 | 5,493.00 | 5,493.00 | 5,334.00 | 5,380.00 | 5,380.00 | -2.06% | 619,488 |
| Feb 3, 2026 | 5,480.00 | 5,596.00 | 5,453.00 | 5,493.00 | 5,493.00 | -0.13% | 648,557 |
| Feb 2, 2026 | 5,453.00 | 5,523.00 | 5,366.00 | 5,500.00 | 5,500.00 | -0.47% | 729,010 |
| Jan 30, 2026 | 5,600.00 | 5,647.00 | 5,526.00 | 5,526.00 | 5,526.00 | -1.83% | 560,477 |
| Jan 29, 2026 | 5,579.00 | 5,710.00 | 5,498.00 | 5,629.00 | 5,629.00 | -0.37% | 946,354 |
| Jan 28, 2026 | 5,666.00 | 5,672.00 | 5,519.00 | 5,650.00 | 5,650.00 | -0.09% | 1,628,350 |
| Jan 27, 2026 | 5,633.00 | 5,754.00 | 5,579.00 | 5,655.00 | 5,655.00 | 1.89% | 790,151 |
| Jan 26, 2026 | 5,193.00 | 5,646.00 | 5,170.00 | 5,550.00 | 5,550.00 | 8.65% | 1,571,395 |
| Jan 23, 2026 | 5,123.00 | 5,124.00 | 5,029.00 | 5,108.00 | 5,108.00 | -0.31% | 322,969 |
| Jan 22, 2026 | 5,003.00 | 5,135.00 | 5,003.00 | 5,124.00 | 5,124.00 | 1.71% | 262,489 |
| Jan 21, 2026 | 5,067.00 | 5,071.00 | 4,939.00 | 5,038.00 | 5,038.00 | -0.90% | 431,422 |
| Jan 20, 2026 | 5,130.00 | 5,160.00 | 5,025.00 | 5,084.00 | 5,084.00 | -0.90% | 300,386 |
| Jan 19, 2026 | 5,206.00 | 5,207.00 | 5,089.00 | 5,130.00 | 5,130.00 | -1.87% | 527,186 |
| Jan 16, 2026 | 4,970.00 | 5,255.00 | 4,851.00 | 5,228.00 | 5,228.00 | 7.55% | 1,024,448 |
| Jan 15, 2026 | 4,700.00 | 4,894.00 | 4,700.00 | 4,861.00 | 4,861.00 | 1.29% | 777,542 |
| Jan 14, 2026 | 4,839.00 | 4,839.00 | 4,738.00 | 4,799.00 | 4,799.00 | 0.17% | 382,875 |
| Jan 13, 2026 | 4,880.00 | 4,914.00 | 4,775.00 | 4,791.00 | 4,791.00 | -2.42% | 419,934 |
| Jan 12, 2026 | 4,913.00 | 4,913.00 | 4,804.00 | 4,910.00 | 4,910.00 | 0.41% | 480,105 |
| Jan 9, 2026 | 4,810.00 | 4,893.00 | 4,805.00 | 4,890.00 | 4,890.00 | 1.64% | 248,311 |
| Jan 8, 2026 | 4,761.00 | 4,868.00 | 4,761.00 | 4,811.00 | 4,811.00 | -0.76% | 384,194 |
| Jan 7, 2026 | 4,866.00 | 4,866.00 | 4,794.00 | 4,848.00 | 4,848.00 | -0.12% | 210,331 |
| Jan 6, 2026 | 4,802.00 | 4,893.00 | 4,780.00 | 4,854.00 | 4,854.00 | 0.48% | 407,222 |
| Jan 5, 2026 | 4,814.00 | 4,866.00 | 4,780.00 | 4,831.00 | 4,831.00 | - | 255,150 |
| Jan 2, 2026 | 4,799.00 | 4,831.00 | 4,732.00 | 4,831.00 | 4,831.00 | 1.05% | 288,465 |
| Dec 31, 2025 | 4,810.00 | 4,810.00 | 4,738.00 | 4,781.00 | 4,781.00 | -0.48% | 47,620 |
| Dec 30, 2025 | 4,730.00 | 4,824.00 | 4,730.00 | 4,804.00 | 4,804.00 | 0.65% | 308,626 |
| Dec 29, 2025 | 4,650.00 | 4,795.00 | 4,650.00 | 4,773.00 | 4,773.00 | -0.33% | 200,625 |
| Dec 24, 2025 | 4,799.00 | 4,799.00 | 4,739.00 | 4,789.00 | 4,789.00 | 0.61% | 15,892 |
| Dec 23, 2025 | 4,589.00 | 4,762.00 | 4,589.00 | 4,760.00 | 4,760.00 | 0.76% | 395,767 |
| Dec 22, 2025 | 4,672.00 | 4,724.00 | 4,625.00 | 4,724.00 | 4,724.00 | 1.11% | 385,983 |
| Dec 19, 2025 | 4,520.00 | 4,721.00 | 4,520.00 | 4,672.00 | 4,672.00 | -0.38% | 1,339,061 |
| Dec 18, 2025 | 4,641.00 | 4,712.00 | 4,625.00 | 4,690.00 | 4,690.00 | 1.19% | 534,305 |
| Dec 17, 2025 | 4,635.00 | 4,658.00 | 4,602.00 | 4,635.00 | 4,635.00 | 0.24% | 316,989 |
| Dec 15, 2025 | 4,606.00 | 4,658.00 | 4,589.00 | 4,624.00 | 4,624.00 | 0.41% | 420,663 |
| Dec 12, 2025 | 4,568.00 | 4,667.00 | 4,568.00 | 4,605.00 | 4,605.00 | 0.55% | 824,563 |
| Dec 11, 2025 | 4,689.00 | 4,689.00 | 4,450.00 | 4,580.00 | 4,580.00 | -1.19% | 1,034,030 |
| Dec 10, 2025 | 4,599.00 | 4,660.00 | 4,575.00 | 4,635.00 | 4,635.00 | 1.11% | 1,814,682 |
| Dec 9, 2025 | 4,599.00 | 4,640.00 | 4,578.00 | 4,584.00 | 4,584.00 | -0.69% | 753,063 |
| Dec 8, 2025 | 4,699.00 | 4,699.00 | 4,582.00 | 4,616.00 | 4,616.00 | -0.30% | 525,309 |
| Dec 5, 2025 | 4,661.00 | 4,713.00 | 4,615.00 | 4,630.00 | 4,630.00 | 0.06% | 1,063,745 |
| Dec 4, 2025 | 4,605.00 | 4,637.00 | 4,553.00 | 4,627.00 | 4,627.00 | 0.78% | 399,976 |
| Dec 3, 2025 | 4,576.00 | 4,645.00 | 4,566.00 | 4,591.00 | 4,591.00 | -2.69% | 753,284 |
| Dec 2, 2025 | 4,604.00 | 4,730.00 | 4,604.00 | 4,718.00 | 4,583.00 | 1.03% | 659,174 |
| Dec 1, 2025 | 4,640.00 | 4,670.00 | 4,589.00 | 4,670.00 | 4,536.37 | 0.13% | 416,719 |
| Nov 28, 2025 | 4,645.00 | 4,716.00 | 4,645.00 | 4,664.00 | 4,530.55 | -0.13% | 321,743 |
| Nov 27, 2025 | 4,628.00 | 4,714.00 | 4,612.00 | 4,670.00 | 4,536.37 | 1.43% | 656,077 |
| Nov 26, 2025 | 4,679.00 | 4,697.00 | 4,604.00 | 4,604.00 | 4,472.26 | -0.45% | 324,923 |
| Nov 25, 2025 | 4,699.00 | 4,700.00 | 4,552.00 | 4,625.00 | 4,492.66 | -0.41% | 683,058 |
| Nov 24, 2025 | 4,621.00 | 4,652.00 | 4,584.00 | 4,644.00 | 4,511.12 | 0.37% | 317,828 |
| Nov 21, 2025 | 4,530.00 | 4,656.00 | 4,507.00 | 4,627.00 | 4,494.60 | 1.34% | 439,909 |
| Nov 20, 2025 | 4,580.00 | 4,748.00 | 4,539.00 | 4,566.00 | 4,435.35 | -1.15% | 1,104,327 |
| Nov 19, 2025 | 4,676.00 | 4,701.00 | 4,596.00 | 4,619.00 | 4,486.83 | -1.41% | 590,037 |
| Nov 18, 2025 | 4,730.00 | 4,731.00 | 4,625.00 | 4,685.00 | 4,550.94 | -1.16% | 208,306 |
| Nov 17, 2025 | 4,812.00 | 4,832.00 | 4,617.00 | 4,740.00 | 4,604.37 | -1.50% | 388,048 |
| Nov 14, 2025 | 5,020.00 | 5,020.00 | 4,725.00 | 4,812.00 | 4,674.31 | -1.01% | 317,957 |
| Nov 13, 2025 | 4,809.00 | 4,884.00 | 4,797.00 | 4,861.00 | 4,721.91 | 0.83% | 295,216 |
| Nov 12, 2025 | 4,832.00 | 4,853.00 | 4,765.00 | 4,821.00 | 4,683.05 | -0.06% | 671,346 |
| Nov 11, 2025 | 4,999.00 | 4,999.00 | 4,810.00 | 4,824.00 | 4,685.97 | -1.53% | 402,479 |
| Nov 10, 2025 | 5,012.00 | 5,043.00 | 4,899.00 | 4,899.00 | 4,758.82 | -2.02% | 460,906 |
| Nov 7, 2025 | 4,930.00 | 5,000.00 | 4,907.00 | 5,000.00 | 4,856.93 | 0.46% | 706,773 |
| Nov 6, 2025 | 4,996.00 | 5,045.00 | 4,950.00 | 4,977.00 | 4,834.59 | -0.48% | 372,567 |
| Nov 5, 2025 | 4,940.00 | 5,035.00 | 4,895.00 | 5,001.00 | 4,857.90 | 1.01% | 732,707 |
| Nov 4, 2025 | 5,100.00 | 5,105.00 | 4,892.00 | 4,951.00 | 4,809.33 | -3.56% | 611,745 |
| Nov 3, 2025 | 5,160.00 | 5,167.00 | 5,101.00 | 5,134.00 | 4,987.10 | -0.50% | 326,220 |
| Oct 31, 2025 | 5,247.00 | 5,247.00 | 5,143.00 | 5,160.00 | 5,012.35 | -1.32% | 332,381 |
| Oct 30, 2025 | 5,205.00 | 5,250.00 | 5,150.00 | 5,229.00 | 5,079.38 | 0.46% | 3,070,188 |
| Oct 29, 2025 | 5,329.00 | 5,343.00 | 5,187.00 | 5,205.00 | 5,056.07 | -2.47% | 920,746 |
| Oct 28, 2025 | 5,299.00 | 5,343.00 | 5,245.00 | 5,337.00 | 5,184.29 | 0.51% | 1,914,742 |
| Oct 27, 2025 | 5,029.00 | 5,310.00 | 4,947.00 | 5,310.00 | 5,158.06 | 5.57% | 1,793,467 |
| Oct 24, 2025 | 4,931.00 | 5,053.00 | 4,931.00 | 5,030.00 | 4,886.07 | 0.32% | 518,313 |
| Oct 23, 2025 | 4,841.00 | 5,020.00 | 4,841.00 | 5,014.00 | 4,870.53 | 1.75% | 604,851 |
| Oct 22, 2025 | 4,906.00 | 4,928.00 | 4,880.00 | 4,928.00 | 4,786.99 | 1.23% | 264,165 |
| Oct 21, 2025 | 4,755.00 | 4,947.00 | 4,755.00 | 4,868.00 | 4,728.71 | -0.88% | 382,396 |
| Oct 20, 2025 | 4,846.00 | 4,934.00 | 4,846.00 | 4,911.00 | 4,770.48 | 0.82% | 535,887 |
| Oct 17, 2025 | 4,883.00 | 4,893.00 | 4,788.00 | 4,871.00 | 4,731.62 | -0.85% | 597,004 |
| Oct 16, 2025 | 4,946.00 | 4,966.00 | 4,863.00 | 4,913.00 | 4,772.42 | -0.75% | 1,080,924 |
| Oct 15, 2025 | 4,910.00 | 4,955.00 | 4,879.00 | 4,950.00 | 4,808.36 | 2.06% | 893,506 |