Ninety One Ltd. NY1
JSE · South Africa · Finance
ZAc 4,237.00-61.00 (-1.42%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 4,236.00 | -1.44% | ZAc 4,268.00 | ZAc 4,268.00 | ZAc 4,210.00 | 52.88K |
| 2026-09-30 | ZAc 4,298.00 | +0.70% | ZAc 4,240.00 | ZAc 4,336.00 | ZAc 4,266.50 | 380.32K |
| 2026-09-29 | ZAc 4,268.00 | -1.79% | ZAc 4,327.00 | ZAc 4,343.00 | ZAc 4,248.00 | 317.98K |
| 2026-09-28 | ZAc 4,346.00 | +0.35% | ZAc 4,309.00 | ZAc 4,375.00 | ZAc 4,297.00 | 359.73K |
| 2026-09-25 | ZAc 4,331.00 | -1.07% | ZAc 4,350.00 | ZAc 4,371.00 | ZAc 4,297.00 | 298.97K |
| 2026-09-23 | ZAc 4,378.00 | -1.08% | ZAc 4,494.00 | ZAc 4,437.00 | ZAc 4,326.00 | 374.46K |
| 2026-09-22 | ZAc 4,426.00 | -0.18% | ZAc 4,434.00 | ZAc 4,470.00 | ZAc 4,393.00 | 228.97K |
| 2026-09-21 | ZAc 4,434.00 | +0.02% | ZAc 4,381.00 | ZAc 4,455.00 | ZAc 4,381.00 | 222.85K |
| 2026-09-18 | ZAc 4,433.00 | +2.40% | ZAc 4,317.00 | ZAc 4,433.00 | ZAc 4,295.00 | 3.80M |
| 2026-09-17 | ZAc 4,329.00 | -0.41% | ZAc 4,336.00 | ZAc 4,357.00 | ZAc 4,273.00 | 540.80K |
| 2026-09-16 | ZAc 4,347.00 | +0.12% | ZAc 4,315.00 | ZAc 4,359.00 | ZAc 4,315.00 | 238.60K |
| 2026-09-15 | ZAc 4,342.00 | +1.47% | ZAc 4,262.00 | ZAc 4,356.00 | ZAc 4,237.00 | 291.41K |
| 2026-09-14 | ZAc 4,279.00 | -1.04% | ZAc 4,299.00 | ZAc 4,316.00 | ZAc 4,256.50 | 248.14K |
| 2026-09-11 | ZAc 4,324.00 | -0.09% | ZAc 4,325.00 | ZAc 4,376.00 | ZAc 4,323.00 | 204.81K |
| 2026-09-10 | ZAc 4,328.00 | -1.07% | ZAc 4,362.00 | ZAc 4,390.00 | ZAc 4,306.00 | 198.51K |
| 2026-09-09 | ZAc 4,375.00 | -0.61% | ZAc 4,320.00 | ZAc 4,415.00 | ZAc 4,367.00 | 374.76K |
| 2026-09-08 | ZAc 4,402.00 | -0.50% | ZAc 4,367.00 | ZAc 4,425.00 | ZAc 4,365.00 | 236.30K |
| 2026-09-07 | ZAc 4,424.00 | +0.32% | ZAc 4,425.00 | ZAc 4,453.00 | ZAc 4,400.00 | 166.20K |
| 2026-09-04 | ZAc 4,410.00 | +0.50% | ZAc 4,320.00 | ZAc 4,444.00 | ZAc 4,335.00 | 203.97K |
| 2026-09-03 | ZAc 4,388.00 | +0.73% | ZAc 4,364.00 | ZAc 4,416.00 | ZAc 4,352.00 | 269.29K |
| 2026-09-02 | ZAc 4,356.00 | -0.77% | ZAc 4,577.00 | ZAc 4,415.00 | ZAc 4,329.00 | 382.10K |
| 2026-09-01 | ZAc 4,390.00 | -0.90% | ZAc 4,577.00 | ZAc 4,455.00 | ZAc 4,321.00 | 712.52K |
| 2026-08-31 | ZAc 4,430.00 | -0.61% | ZAc 4,578.00 | ZAc 4,477.00 | ZAc 4,427.00 | 285.73K |
| 2026-08-28 | ZAc 4,457.00 | +1.53% | ZAc 4,360.00 | ZAc 4,457.00 | ZAc 4,403.00 | 2.36M |
| 2026-08-27 | ZAc 4,390.00 | -0.20% | ZAc 4,385.00 | ZAc 4,401.00 | ZAc 4,363.00 | 465.15K |
| 2026-08-26 | ZAc 4,399.00 | +0.23% | ZAc 4,371.00 | ZAc 4,421.00 | ZAc 4,371.00 | 241.09K |
| 2026-08-25 | ZAc 4,389.00 | -0.79% | ZAc 4,445.00 | ZAc 4,452.00 | ZAc 4,363.00 | 288.07K |
| 2026-08-24 | ZAc 4,424.00 | -0.92% | ZAc 4,465.00 | ZAc 4,519.00 | ZAc 4,424.00 | 318.82K |
| 2026-08-21 | ZAc 4,465.00 | -1.13% | ZAc 4,516.00 | ZAc 4,531.00 | ZAc 4,462.50 | 343.36K |
| 2026-08-20 | ZAc 4,516.00 | -0.57% | ZAc 4,525.00 | ZAc 4,576.00 | ZAc 4,494.00 | 428.55K |
| 2026-08-19 | ZAc 4,542.00 | +0.75% | ZAc 4,496.00 | ZAc 4,561.00 | ZAc 4,491.00 | 173.76K |
| 2026-08-18 | ZAc 4,508.00 | -0.53% | ZAc 4,492.00 | ZAc 4,587.00 | ZAc 4,492.00 | 281.52K |
| 2026-08-17 | ZAc 4,532.00 | -0.31% | ZAc 4,700.00 | ZAc 4,639.00 | ZAc 4,525.00 | 163.68K |
| 2026-08-14 | ZAc 4,546.00 | +0.07% | ZAc 4,572.00 | ZAc 4,572.00 | ZAc 4,524.00 | 427.82K |
| 2026-08-13 | ZAc 4,543.00 | +0.69% | ZAc 4,548.00 | ZAc 4,548.00 | ZAc 4,498.00 | 421.89K |
| 2026-08-12 | ZAc 4,512.00 | -1.91% | ZAc 4,539.00 | ZAc 4,604.00 | ZAc 4,499.00 | 401.36K |
| 2026-08-11 | ZAc 4,600.00 | -1.22% | ZAc 4,642.00 | ZAc 4,682.00 | ZAc 4,586.00 | 978.18K |
| 2026-08-07 | ZAc 4,657.00 | +0.13% | ZAc 4,672.00 | ZAc 4,692.00 | ZAc 4,622.00 | 681.41K |
| 2026-08-06 | ZAc 4,651.00 | -0.19% | ZAc 4,641.00 | ZAc 4,685.00 | ZAc 4,585.00 | 396.71K |
| 2026-08-05 | ZAc 4,660.00 | +1.13% | ZAc 4,655.00 | ZAc 4,685.00 | ZAc 4,633.00 | 225.83K |
| 2026-08-04 | ZAc 4,608.00 | +1.77% | ZAc 4,609.00 | ZAc 4,650.00 | ZAc 4,548.00 | 432.90K |
| 2026-08-03 | ZAc 4,528.00 | -0.09% | ZAc 4,552.00 | ZAc 4,567.00 | ZAc 4,508.00 | 419.49K |
| 2026-07-31 | ZAc 4,532.00 | +0.02% | ZAc 4,550.00 | ZAc 4,588.00 | ZAc 4,518.00 | 301.74K |
| 2026-07-30 | ZAc 4,531.00 | +1.12% | ZAc 4,453.00 | ZAc 4,544.00 | ZAc 4,453.00 | 259.68K |
| 2026-07-29 | ZAc 4,481.00 | +0.72% | ZAc 4,496.00 | ZAc 4,512.00 | ZAc 4,428.00 | 486.46K |
| 2026-07-28 | ZAc 4,449.00 | -1.53% | ZAc 4,590.00 | ZAc 4,590.00 | ZAc 4,438.00 | 259.72K |
| 2026-07-27 | ZAc 4,518.00 | +1.05% | ZAc 4,550.00 | ZAc 4,580.00 | ZAc 4,513.00 | 301.38K |
| 2026-07-24 | ZAc 4,471.00 | +1.66% | ZAc 4,400.00 | ZAc 4,512.00 | ZAc 4,400.00 | 802.11K |
| 2026-07-23 | ZAc 4,398.00 | -0.39% | ZAc 4,499.00 | ZAc 4,500.00 | ZAc 4,354.00 | 647.31K |
| 2026-07-22 | ZAc 4,415.00 | -4.13% | ZAc 4,550.00 | ZAc 4,550.00 | ZAc 4,361.00 | 572.45K |
| 2026-07-21 | ZAc 4,605.00 | -0.48% | ZAc 4,550.00 | ZAc 4,669.00 | ZAc 4,557.00 | 185.72K |
| 2026-07-20 | ZAc 4,627.00 | +0.02% | ZAc 4,615.00 | ZAc 4,655.00 | ZAc 4,582.00 | 274.55K |
| 2026-07-17 | ZAc 4,626.00 | -1.26% | ZAc 4,652.00 | ZAc 4,685.00 | ZAc 4,615.00 | 177.01K |
| 2026-07-16 | ZAc 4,685.00 | +1.04% | ZAc 4,662.00 | ZAc 4,702.00 | ZAc 4,635.00 | 275.88K |
| 2026-07-15 | ZAc 4,637.00 | -1.45% | ZAc 4,554.00 | ZAc 4,656.00 | ZAc 4,539.00 | 318.92K |
| 2026-07-14 | ZAc 4,705.00 | +0.02% | ZAc 4,709.00 | ZAc 4,727.00 | ZAc 4,659.00 | 236.50K |
| 2026-07-13 | ZAc 4,704.00 | -1.07% | ZAc 4,747.00 | ZAc 4,751.00 | ZAc 4,695.00 | 239.21K |
| 2026-07-10 | ZAc 4,755.00 | +2.68% | ZAc 4,754.00 | ZAc 4,774.50 | ZAc 4,634.00 | 458.71K |
| 2026-07-09 | ZAc 4,631.00 | +4.37% | ZAc 4,380.00 | ZAc 4,708.00 | ZAc 4,483.00 | 1.04M |
| 2026-07-08 | ZAc 4,437.00 | -1.36% | ZAc 4,466.00 | ZAc 4,485.00 | ZAc 4,419.00 | 548.95K |
| 2026-07-07 | ZAc 4,498.00 | -1.12% | ZAc 4,596.00 | ZAc 4,596.00 | ZAc 4,498.00 | 373.65K |
| 2026-07-06 | ZAc 4,549.00 | +0.75% | ZAc 4,500.00 | ZAc 4,588.00 | ZAc 4,499.00 | 417.13K |
| 2026-07-03 | ZAc 4,515.00 | +0.96% | ZAc 4,470.00 | ZAc 4,525.00 | ZAc 4,468.00 | 185.62K |
| 2026-07-02 | ZAc 4,472.00 | +0.52% | ZAc 4,452.00 | ZAc 4,494.00 | ZAc 4,430.00 | 617.52K |
| 2026-07-01 | ZAc 4,449.00 | +0.66% | ZAc 4,405.00 | ZAc 4,458.00 | ZAc 4,380.00 | 600.41K |
| 2026-06-30 | ZAc 4,420.00 | +1.94% | ZAc 4,421.00 | ZAc 4,427.00 | ZAc 4,320.00 | 744.84K |
| 2026-06-29 | ZAc 4,336.00 | +0.30% | ZAc 4,400.00 | ZAc 4,380.00 | ZAc 4,330.00 | 434.64K |
| 2026-06-26 | ZAc 4,323.00 | -2.48% | ZAc 4,400.00 | ZAc 4,420.00 | ZAc 4,323.00 | 359.10K |
| 2026-06-25 | ZAc 4,433.00 | 0.00% | ZAc 4,410.00 | ZAc 4,478.00 | ZAc 4,410.00 | 357.29K |
| 2026-06-24 | ZAc 4,433.00 | -1.92% | ZAc 4,529.00 | ZAc 4,529.00 | ZAc 4,418.00 | 259.79K |
| 2026-06-23 | ZAc 4,520.00 | -1.59% | ZAc 4,593.00 | ZAc 4,594.00 | ZAc 4,485.00 | 460.41K |
| 2026-06-22 | ZAc 4,593.00 | -0.46% | ZAc 4,500.00 | ZAc 4,623.00 | ZAc 4,562.00 | 375.99K |
| 2026-06-19 | ZAc 4,614.00 | -0.69% | ZAc 4,605.00 | ZAc 4,617.00 | ZAc 4,506.00 | 2.45M |
| 2026-06-18 | ZAc 4,646.00 | -0.34% | ZAc 4,653.00 | ZAc 4,692.00 | ZAc 4,587.00 | 525.82K |
| 2026-06-17 | ZAc 4,662.00 | +0.82% | ZAc 4,624.00 | ZAc 4,690.00 | ZAc 4,610.00 | 331.56K |
| 2026-06-15 | ZAc 4,624.00 | +0.13% | ZAc 4,618.00 | ZAc 4,712.00 | ZAc 4,629.00 | 325.52K |
| 2026-06-12 | ZAc 4,618.00 | +0.87% | ZAc 4,660.00 | ZAc 4,680.00 | ZAc 4,615.00 | 1.34M |
| 2026-06-11 | ZAc 4,578.00 | -0.24% | ZAc 4,572.00 | ZAc 4,669.00 | ZAc 4,572.00 | 239.42K |
| 2026-06-10 | ZAc 4,589.00 | -1.48% | ZAc 4,614.00 | ZAc 4,631.00 | ZAc 4,533.00 | 325.54K |
| 2026-06-09 | ZAc 4,658.00 | +0.60% | ZAc 4,660.00 | ZAc 4,700.00 | ZAc 4,642.00 | 333.14K |
| 2026-06-08 | ZAc 4,630.00 | -0.06% | ZAc 4,440.00 | ZAc 4,702.00 | ZAc 4,552.00 | 360.09K |
| 2026-06-05 | ZAc 4,633.00 | -0.11% | ZAc 4,638.00 | ZAc 4,702.00 | ZAc 4,604.00 | 1.00M |
| 2026-06-04 | ZAc 4,638.00 | +4.44% | ZAc 4,320.00 | ZAc 4,673.00 | ZAc 4,453.00 | 1.66M |
| 2026-06-03 | ZAc 4,441.00 | -4.31% | ZAc 4,631.00 | ZAc 4,631.00 | ZAc 4,316.00 | 569.46K |
| 2026-06-02 | ZAc 4,641.00 | +0.04% | ZAc 4,671.00 | ZAc 4,699.00 | ZAc 4,641.00 | 161.60K |
| 2026-06-01 | ZAc 4,639.00 | -1.51% | ZAc 4,710.00 | ZAc 4,713.00 | ZAc 4,634.00 | 364.72K |
| 2026-05-29 | ZAc 4,710.00 | -0.44% | ZAc 4,688.00 | ZAc 4,737.00 | ZAc 4,685.00 | 339.68K |
| 2026-05-28 | ZAc 4,731.00 | -3.67% | ZAc 4,849.00 | ZAc 4,851.00 | ZAc 4,718.00 | 186.62K |
| 2026-05-27 | ZAc 4,911.00 | +2.12% | ZAc 4,810.00 | ZAc 4,911.00 | ZAc 4,810.00 | 342.16K |
| 2026-05-26 | ZAc 4,809.00 | +0.52% | ZAc 4,783.00 | ZAc 4,849.00 | ZAc 4,778.00 | 204.28K |