Ninety One Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4,115.00 | 4,141.00 | 4,066.00 | 4,090.00 | 4,090.00 | 131,509 |
| 2026-10-22 | 4,180.00 | 4,180.00 | 4,097.00 | 4,153.00 | 4,153.00 | 233,374 |
| 2026-10-21 | 4,200.00 | 4,200.00 | 4,059.00 | 4,137.00 | 4,137.00 | 258,824 |
| 2026-10-20 | 4,075.00 | 4,135.00 | 4,058.00 | 4,099.00 | 4,099.00 | 773,559 |
| 2026-10-19 | 4,235.00 | 4,235.00 | 4,075.00 | 4,075.00 | 4,075.00 | 259,234 |
| 2026-10-16 | 4,230.00 | 4,232.00 | 4,110.00 | 4,169.00 | 4,169.00 | 449,399 |
| 2026-10-15 | 4,120.00 | 4,171.00 | 4,090.00 | 4,143.00 | 4,143.00 | 364,505 |
| 2026-10-14 | 4,179.00 | 4,179.00 | 4,127.00 | 4,154.00 | 4,154.00 | 694,140 |
| 2026-10-13 | 4,241.00 | 4,270.00 | 4,136.00 | 4,178.00 | 4,178.00 | 291,376 |
| 2026-10-12 | 4,285.00 | 4,285.00 | 4,222.00 | 4,256.00 | 4,256.00 | 250,840 |
| 2026-10-09 | 4,224.00 | 4,240.00 | 4,194.00 | 4,240.00 | 4,240.00 | 216,754 |
| 2026-10-08 | 4,158.00 | 4,222.00 | 4,158.00 | 4,214.00 | 4,214.00 | 157,799 |
| 2026-10-07 | 4,250.00 | 4,253.00 | 4,155.00 | 4,196.00 | 4,196.00 | 482,683 |
| 2026-10-06 | 4,266.00 | 4,294.00 | 4,246.00 | 4,250.00 | 4,250.00 | 659,742 |
| 2026-10-05 | 4,318.00 | 4,324.00 | 4,231.00 | 4,231.00 | 4,231.00 | 364,766 |
| 2026-10-02 | 4,204.00 | 4,311.00 | 4,200.00 | 4,303.00 | 4,303.00 | 255,231 |
| 2026-10-01 | 4,268.00 | 4,282.00 | 4,201.00 | 4,237.00 | 4,237.00 | 542,415 |
| 2026-09-30 | 4,266.50 | 4,336.00 | 4,266.50 | 4,298.00 | 4,298.00 | 380,315 |
| 2026-09-29 | 4,327.00 | 4,343.00 | 4,248.00 | 4,268.00 | 4,268.00 | 317,975 |
| 2026-09-28 | 4,309.00 | 4,375.00 | 4,297.00 | 4,346.00 | 4,346.00 | 359,730 |
| 2026-09-25 | 4,350.00 | 4,371.00 | 4,297.00 | 4,331.00 | 4,331.00 | 298,966 |
| 2026-09-23 | 4,437.00 | 4,437.00 | 4,326.00 | 4,378.00 | 4,378.00 | 374,464 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-15 | 161.0000 ZAC |
| 2025-12-03 | 135.0000 ZAC |
| 2025-07-16 | 164.0000 ZAC |
| 2024-12-11 | 123.0000 ZAC |
| 2024-07-17 | 153.0000 ZAC |
| 2023-12-06 | 136.0000 ZAC |
| 2023-07-19 | 160.0000 ZAC |
| 2022-11-30 | 132.0000 ZAC |
| 2022-07-13 | 154.0000 ZAC |
| 2021-12-01 | 141.0000 ZAC |
| 2021-07-21 | 133.0000 ZAC |
| 2020-12-09 | 119.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.