UK markets open in 3 hours 40 minutes

Ninety One Group (NY1.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
3,878.00+28.00 (+0.73%)
At close: 05:12PM SAST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20243,800.003,900.003,828.003,878.003,878.001,050,980
29 Apr 20243,844.003,885.003,805.003,850.003,850.00225,635
26 Apr 20243,805.003,848.003,800.003,834.003,834.00126,001
25 Apr 20243,852.003,856.003,761.003,772.003,772.00291,724
24 Apr 20243,843.003,892.003,843.003,849.003,849.00185,398
23 Apr 20243,898.003,939.003,830.003,860.003,860.00603,265
22 Apr 20243,959.003,959.003,837.003,837.003,837.00272,709
19 Apr 20243,874.003,894.003,846.003,877.003,877.0063,083
18 Apr 20243,850.003,897.003,816.003,858.003,858.00619,690
17 Apr 20243,851.003,989.003,861.003,851.003,851.00381,688
16 Apr 20244,036.004,036.003,860.003,935.003,935.00333,311
15 Apr 20243,908.003,944.003,892.003,912.003,912.00174,966
12 Apr 20243,961.004,075.003,958.003,958.003,958.00806,547
11 Apr 20244,101.004,119.004,020.004,043.004,043.0097,707
10 Apr 20243,925.004,100.003,925.004,100.004,100.00274,670
09 Apr 20243,922.003,998.003,895.003,895.003,895.00535,665
08 Apr 20243,965.003,983.003,884.003,946.003,946.00622,134
05 Apr 20244,038.004,006.003,925.003,933.003,933.00337,468
04 Apr 20243,975.004,055.003,975.004,038.004,038.00219,363
03 Apr 20243,990.004,022.003,936.003,975.003,975.00232,476
02 Apr 20244,079.004,047.003,955.003,980.003,980.00146,249
28 Mar 20243,981.004,056.003,976.004,034.004,034.00126,009
27 Mar 20243,975.004,000.003,926.003,981.003,981.0079,476
26 Mar 20243,922.003,990.003,891.003,974.003,974.00125,411
25 Mar 20243,967.003,967.003,883.003,952.003,952.00161,740
22 Mar 20243,860.004,009.003,934.003,974.003,974.00179,539
20 Mar 20244,005.004,009.003,963.003,988.003,988.00431,036
19 Mar 20243,990.003,990.003,936.003,958.003,958.00220,206
18 Mar 20243,964.004,072.003,952.003,990.003,990.00249,096
15 Mar 20244,076.004,111.003,892.003,964.003,964.00591,614
14 Mar 20243,911.004,076.003,911.004,076.004,076.00155,608
13 Mar 20243,929.004,015.003,910.004,002.004,002.00240,492
12 Mar 20243,930.003,950.003,869.003,931.003,931.00340,069
11 Mar 20243,900.003,915.003,865.003,900.003,900.00145,989
08 Mar 20243,860.003,916.003,802.003,900.003,900.00375,316
07 Mar 20243,890.003,930.003,861.003,909.003,909.00287,374
06 Mar 20243,891.003,948.003,891.003,946.003,946.00263,837
05 Mar 20243,877.003,951.003,869.003,910.003,910.00238,341
04 Mar 20243,916.003,983.003,880.003,888.003,888.00183,507
01 Mar 20243,953.003,953.003,891.003,920.003,920.00214,713
29 Feb 20243,969.004,008.003,870.003,922.003,922.00367,872
28 Feb 20243,940.003,962.003,876.003,876.003,876.00476,042
27 Feb 20244,006.004,030.003,941.003,948.003,948.001,018,006
26 Feb 20243,976.004,065.003,976.004,046.004,046.00156,397
23 Feb 20244,100.004,125.004,047.004,067.004,067.0083,504
22 Feb 20244,099.004,111.504,050.004,076.004,076.0088,406
21 Feb 20243,945.004,066.004,007.004,024.004,024.0093,506
20 Feb 20243,982.004,098.003,967.004,025.004,025.00288,258
19 Feb 20244,025.004,071.003,994.004,052.004,052.00182,616
16 Feb 20244,084.004,106.004,034.004,043.004,043.00178,799
15 Feb 20244,165.004,172.004,078.004,085.004,085.00202,019
14 Feb 20244,130.004,178.004,080.004,131.004,131.00459,128
13 Feb 20244,167.004,199.004,126.004,130.004,130.00113,287
12 Feb 20244,149.004,172.004,086.004,144.004,144.00335,004
09 Feb 20244,096.004,140.004,057.004,119.004,119.00125,484
08 Feb 20244,042.004,138.004,040.004,068.004,068.00126,316
07 Feb 20244,150.004,112.004,035.004,052.004,052.00120,935
06 Feb 20244,083.004,085.004,045.004,073.004,073.0081,006
05 Feb 20244,099.004,157.004,064.004,077.004,077.00194,608
02 Feb 20244,199.004,199.004,075.004,091.004,091.00111,692
01 Feb 20244,100.004,143.004,078.004,101.004,101.00144,006
31 Jan 20244,150.004,154.004,118.004,150.004,150.00118,586
30 Jan 20244,160.004,199.004,143.004,150.004,150.00100,347
29 Jan 20244,170.004,189.004,140.004,170.004,170.00380,491
26 Jan 20244,100.004,202.004,100.004,169.004,169.00406,909
25 Jan 20244,219.004,228.004,142.004,163.004,163.00127,545
24 Jan 20244,215.004,232.004,161.004,190.004,190.00267,038
23 Jan 20244,231.004,282.004,209.004,215.004,215.00203,600
22 Jan 20244,156.004,269.004,156.004,240.004,240.00228,422
19 Jan 20244,180.004,255.004,176.004,200.004,200.00194,956
18 Jan 20244,151.004,269.004,150.004,213.004,213.00217,731
17 Jan 20244,140.004,246.004,132.004,143.004,143.00648,407
16 Jan 20244,229.004,297.004,215.004,230.004,230.00211,158
15 Jan 20244,269.004,296.004,247.004,270.004,270.00144,674
12 Jan 20244,279.004,334.004,274.004,300.004,300.00200,736
11 Jan 20244,141.004,328.004,201.004,298.004,298.00146,947
10 Jan 20244,320.004,290.004,205.004,266.004,266.00255,111
09 Jan 20244,194.004,287.004,175.004,224.004,224.0091,025
08 Jan 20244,196.004,232.004,149.004,175.004,175.00367,646
05 Jan 20244,249.004,254.004,151.004,222.004,222.00105,934
04 Jan 20244,296.004,296.004,189.004,249.004,249.0089,434
03 Jan 20244,300.004,300.004,180.004,243.004,243.0065,104
02 Jan 20244,333.004,328.004,228.004,293.004,293.00134,397
29 Dec 20234,329.004,399.004,293.004,297.004,297.0046,495
28 Dec 20234,330.004,350.004,310.004,329.004,329.0064,887
27 Dec 20234,291.004,350.004,291.004,320.004,320.00175,809
22 Dec 20234,184.004,275.004,171.004,269.004,269.0057,147
21 Dec 20234,180.004,232.004,155.004,220.004,220.00116,431
20 Dec 20234,224.004,249.004,147.004,204.004,204.00218,814
19 Dec 20234,165.004,255.004,165.004,223.004,223.00341,557
18 Dec 20234,248.004,248.004,184.004,185.004,185.00348,705
14 Dec 20234,141.004,275.004,134.004,248.004,248.002,065,586
13 Dec 20234,077.004,153.004,077.004,122.004,122.00421,733
12 Dec 20234,071.004,192.004,042.004,145.004,145.00646,001
11 Dec 20234,088.004,200.004,000.004,161.004,161.001,123,402
08 Dec 20234,023.004,141.004,018.004,121.004,121.00571,025
07 Dec 20234,025.004,051.004,004.004,030.004,030.00101,449
06 Dec 20234,101.004,130.004,030.004,049.004,049.00193,696
06 Dec 2023136 Dividend
05 Dec 20234,179.004,195.004,147.004,171.004,035.00810,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...