Skip to main content
Ninety One Group (JSE:NY1)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,630.00
+3.00 (0.06%)
Dec 5, 2025, 5:00 PM SAST

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,661.004,713.004,615.004,630.004,630.000.06%1,063,745
Dec 4, 20254,605.004,637.004,553.004,627.004,627.000.78%399,976
Dec 3, 20254,576.004,645.004,566.004,591.004,591.00-2.69%753,284
Dec 2, 20254,604.004,730.004,604.004,718.004,583.001.03%659,174
Dec 1, 20254,640.004,670.004,589.004,670.004,536.370.13%416,719
Nov 28, 20254,645.004,716.004,645.004,664.004,530.55-0.13%321,743
Nov 27, 20254,628.004,714.004,612.004,670.004,536.371.43%656,077
Nov 26, 20254,679.004,697.004,604.004,604.004,472.26-0.45%324,923
Nov 25, 20254,699.004,700.004,552.004,625.004,492.66-0.41%683,058
Nov 24, 20254,621.004,652.004,584.004,644.004,511.120.37%317,828
Nov 21, 20254,530.004,656.004,507.004,627.004,494.601.34%439,909
Nov 20, 20254,580.004,748.004,539.004,566.004,435.35-1.15%1,104,327
Nov 19, 20254,676.004,701.004,596.004,619.004,486.83-1.41%590,037
Nov 18, 20254,730.004,731.004,625.004,685.004,550.94-1.16%208,306
Nov 17, 20254,812.004,832.004,617.004,740.004,604.37-1.50%388,048
Nov 14, 20255,020.005,020.004,725.004,812.004,674.31-1.01%317,957
Nov 13, 20254,809.004,884.004,797.004,861.004,721.910.83%295,216
Nov 12, 20254,832.004,853.004,765.004,821.004,683.05-0.06%671,346
Nov 11, 20254,999.004,999.004,810.004,824.004,685.97-1.53%402,479
Nov 10, 20255,012.005,043.004,899.004,899.004,758.82-2.02%460,906
Nov 7, 20254,930.005,000.004,907.005,000.004,856.930.46%706,773
Nov 6, 20254,996.005,045.004,950.004,977.004,834.59-0.48%372,567
Nov 5, 20254,940.005,035.004,895.005,001.004,857.901.01%732,707
Nov 4, 20255,100.005,105.004,892.004,951.004,809.33-3.56%611,745
Nov 3, 20255,160.005,167.005,101.005,134.004,987.10-0.50%326,220
Oct 31, 20255,247.005,247.005,143.005,160.005,012.35-1.32%332,381
Oct 30, 20255,205.005,250.005,150.005,229.005,079.380.46%3,070,188
Oct 29, 20255,329.005,343.005,187.005,205.005,056.07-2.47%920,746
Oct 28, 20255,299.005,343.005,245.005,337.005,184.290.51%1,914,742
Oct 27, 20255,029.005,310.004,947.005,310.005,158.065.57%1,793,467
Oct 24, 20254,931.005,053.004,931.005,030.004,886.070.32%518,313
Oct 23, 20254,841.005,020.004,841.005,014.004,870.531.75%604,851
Oct 22, 20254,906.004,928.004,880.004,928.004,786.991.23%264,165
Oct 21, 20254,755.004,947.004,755.004,868.004,728.71-0.88%382,396
Oct 20, 20254,846.004,934.004,846.004,911.004,770.480.82%535,887
Oct 17, 20254,883.004,893.004,788.004,871.004,731.62-0.85%597,004
Oct 16, 20254,946.004,966.004,863.004,913.004,772.42-0.75%1,080,924
Oct 15, 20254,910.004,955.004,879.004,950.004,808.362.06%893,506
Oct 14, 20254,795.004,868.004,770.004,850.004,711.220.89%1,313,499
Oct 13, 20254,692.004,843.004,692.004,807.004,669.452.34%424,555
Oct 10, 20254,688.004,735.004,667.004,697.004,562.600.45%592,352
Oct 9, 20254,640.004,701.004,640.004,676.004,542.200.78%654,998
Oct 8, 20254,632.004,670.004,597.004,640.004,507.230.26%516,661
Oct 7, 20254,687.004,690.004,620.004,628.004,495.58-1.13%731,604
Oct 6, 20254,650.004,703.004,628.004,681.004,547.060.99%228,893
Oct 3, 20254,608.004,688.004,605.004,635.004,502.371.94%712,895
Oct 2, 20254,410.004,630.004,410.004,547.004,416.890.15%1,019,084
Oct 1, 20254,554.004,600.004,539.004,540.004,410.09-0.15%725,539
Sep 30, 20254,516.004,571.004,477.004,547.004,416.891.00%304,062
Sep 29, 20254,409.004,563.004,409.004,502.004,373.180.09%485,459