Johannesburg - Delayed Quote ZAc

Ninety One Group (N91.JO)

3,925.00
+79.00
+(2.05%)
At close: May 30 at 5:03:04 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,836.003,926.003,835.003,925.003,925.00458,586
May 29, 20253,889.003,889.003,815.003,846.003,846.00691,682
May 28, 20253,873.003,876.003,827.003,827.003,827.00107,696
May 27, 20253,815.003,876.003,813.003,862.003,862.00174,367
May 26, 20253,788.003,799.003,753.003,758.003,758.00276,604
May 23, 20253,757.003,811.003,700.003,746.003,746.00379,827
May 22, 20253,756.003,809.003,705.003,732.003,732.00826,809
May 21, 20253,789.003,823.003,769.003,774.003,774.00524,268
May 20, 20253,781.003,803.003,759.003,778.003,778.001,475,599
May 19, 20253,843.003,843.003,751.003,788.003,788.00378,765
May 16, 20253,822.003,854.003,809.003,840.003,840.00335,945
May 15, 20253,849.003,865.003,814.003,814.003,814.00399,914
May 14, 20253,885.003,901.003,835.003,860.003,860.00735,033
May 13, 20253,700.003,869.003,748.003,869.003,869.00662,982
May 12, 20253,701.003,867.003,700.003,796.003,796.001,313,990
May 9, 20253,739.003,787.003,702.003,713.003,713.00387,829
May 8, 20253,717.003,785.003,717.003,717.003,717.00435,824
May 7, 20253,676.003,726.003,658.003,704.003,704.00544,294
May 6, 20253,770.003,784.003,636.003,665.003,665.00825,550
May 5, 20253,730.003,815.003,687.003,777.003,777.001,075,289
May 2, 20253,650.003,773.003,647.003,766.003,766.001,188,113
Apr 30, 20253,595.003,699.003,594.003,652.003,652.00799,015
Apr 29, 20253,615.003,640.003,580.003,590.003,590.001,239,337
Apr 25, 20253,568.003,607.003,534.003,552.003,552.001,647,449
Apr 24, 20253,530.003,562.003,503.003,555.003,555.001,724,226
Apr 23, 20253,469.003,551.003,463.003,531.003,531.00746,278
Apr 22, 20253,412.003,454.003,395.003,445.003,445.00667,056
Apr 17, 20253,369.003,419.003,347.003,399.003,399.00410,286
Apr 16, 20253,351.003,353.003,276.003,335.003,335.00295,836
Apr 15, 20253,236.003,336.003,216.003,336.003,336.00776,644
Apr 14, 20253,120.003,218.003,103.003,208.003,208.00538,920
Apr 11, 20253,260.003,262.003,072.003,120.003,120.00630,754
Apr 10, 20253,250.003,332.003,150.003,232.003,232.001,414,764
Apr 9, 20253,099.003,143.003,033.003,044.003,044.003,896,902
Apr 8, 20253,048.003,147.002,972.003,121.003,121.002,685,546
Apr 7, 20253,050.003,062.002,830.003,001.003,001.001,834,422
Apr 4, 20253,258.003,258.003,045.003,049.003,049.002,303,611
Apr 3, 20253,462.003,477.003,258.003,258.003,258.002,083,057
Apr 2, 20253,544.003,544.003,450.003,484.003,484.00673,509
Apr 1, 20253,468.003,524.003,454.003,522.003,522.00664,245
Mar 31, 20253,544.003,544.003,450.003,475.003,475.001,293,944
Mar 28, 20253,549.003,559.003,511.003,537.003,537.00374,719
Mar 27, 20253,516.003,556.003,516.003,544.003,544.00573,964
Mar 26, 20253,566.003,584.003,517.003,553.003,553.00376,302
Mar 25, 20253,600.003,600.003,516.003,538.003,538.00285,215
Mar 24, 20253,543.003,600.003,508.003,518.003,518.00339,446
Mar 20, 20253,554.003,588.003,535.003,560.003,560.00741,069
Mar 19, 20253,535.003,554.003,511.003,551.003,551.00836,208
Mar 18, 20253,420.003,589.003,503.003,531.003,531.00818,110
Mar 17, 20253,535.003,575.003,492.003,518.003,518.00590,043
Mar 14, 20253,484.003,540.003,468.003,530.003,530.00663,203
Mar 13, 20253,477.003,495.003,446.003,482.003,482.00892,266
Mar 12, 20253,390.003,486.003,410.003,470.003,470.00531,186
Mar 11, 20253,380.003,419.003,351.003,417.003,417.001,597,688
Mar 10, 20253,496.003,521.003,380.003,388.003,388.00656,121
Mar 7, 20253,410.003,552.003,400.003,472.003,472.00897,065
Mar 6, 20253,332.003,430.003,332.003,392.003,392.00661,857
Mar 5, 20253,327.003,400.003,327.003,328.003,328.00417,458
Mar 4, 20253,307.003,341.003,296.503,325.003,325.00470,107
Mar 3, 20253,283.003,338.003,282.003,310.003,310.00881,991
Feb 28, 20253,279.003,315.003,254.003,280.003,280.00454,706
Feb 27, 20253,354.003,366.003,313.003,313.003,313.00598,667
Feb 26, 20253,378.003,378.003,325.003,344.003,344.00751,120
Feb 25, 20253,308.003,369.003,309.003,339.003,339.00480,044
Feb 24, 20253,376.003,402.003,298.003,335.003,335.00343,158
Feb 21, 20253,402.003,431.003,376.003,412.003,412.00277,984
Feb 20, 20253,425.003,442.003,400.003,412.003,412.00219,535
Feb 19, 20253,434.003,576.003,407.003,422.003,422.00202,200
Feb 18, 20253,351.003,434.003,351.003,416.003,416.00237,060
Feb 17, 20253,415.003,429.003,373.003,408.003,408.00186,598
Feb 14, 20253,441.003,460.003,415.003,415.003,415.00260,555
Feb 13, 20253,430.003,450.003,390.003,438.003,438.00157,195
Feb 12, 20253,414.003,474.003,396.003,412.003,412.00510,855
Feb 11, 20253,466.003,488.003,410.003,413.003,413.00345,246
Feb 10, 20253,425.003,459.003,415.003,435.003,435.00263,246
Feb 7, 20253,420.003,490.003,410.003,439.003,439.00364,823
Feb 6, 20253,493.003,501.003,451.003,464.003,464.00393,120
Feb 5, 20253,549.003,549.003,440.003,445.003,445.00166,195
Feb 4, 20253,504.003,533.003,488.003,516.003,516.00992,662
Feb 3, 20253,400.003,509.003,353.003,483.003,483.001,058,302
Jan 31, 20253,492.003,504.003,456.003,463.003,463.00238,270
Jan 30, 20253,440.003,500.003,405.003,486.003,486.00303,988
Jan 29, 20253,475.003,496.003,450.003,463.003,463.00200,377
Jan 28, 20253,450.003,490.003,402.003,470.003,470.00264,703
Jan 27, 20253,549.003,549.003,459.003,464.003,464.00725,305
Jan 24, 20253,533.003,577.003,508.003,516.003,516.00538,642
Jan 23, 20253,473.003,521.003,450.003,505.003,505.002,117,556
Jan 22, 20253,498.003,508.003,451.003,500.003,500.001,537,989
Jan 21, 20253,471.003,502.003,453.003,453.003,453.00397,653
Jan 20, 20253,550.003,550.003,462.003,495.003,495.00501,279
Jan 17, 20253,340.003,569.003,339.003,503.003,503.004,900,882
Jan 16, 20253,281.003,344.003,281.003,340.003,340.00322,351
Jan 15, 20253,270.003,324.003,244.003,312.003,312.00972,309
Jan 14, 20253,211.003,282.003,211.003,260.003,260.001,343,874
Jan 13, 20253,271.003,300.003,221.003,251.003,251.00545,682
Jan 10, 20253,299.003,420.003,286.003,315.003,315.00674,445
Jan 9, 20253,262.003,299.003,200.003,299.003,299.00628,023
Jan 8, 20253,251.003,355.003,219.003,284.003,284.00630,239
Jan 7, 20253,416.003,420.003,368.003,371.003,371.00164,097
Jan 6, 20253,404.003,423.003,368.003,376.003,376.00175,559
Jan 3, 20253,375.003,390.003,364.003,381.003,381.00248,890
Jan 2, 20253,424.003,449.003,362.003,378.003,378.00229,964
Dec 31, 20243,513.003,513.003,267.003,438.003,438.00188,237
Dec 30, 20243,413.003,415.003,379.003,406.003,406.00257,483
Dec 27, 20243,469.003,469.003,382.003,405.003,405.00769,647
Dec 24, 20243,377.003,423.003,377.003,393.003,393.0044,367
Dec 23, 20243,376.003,453.003,376.003,398.003,398.00235,439
Dec 20, 20243,517.003,517.003,371.003,403.003,403.00807,948
Dec 19, 20243,402.003,437.003,386.003,410.003,410.00566,288
Dec 18, 20243,447.003,462.003,410.003,440.003,440.006,920,891
Dec 17, 20243,460.003,483.003,419.003,419.003,419.00447,436
Dec 13, 20243,524.003,524.003,485.003,485.003,485.00322,467
Dec 12, 20243,580.003,517.003,447.003,510.003,510.001,676,958
Dec 11, 2024 123 Dividend
Dec 11, 20243,540.003,540.003,431.003,485.003,485.00680,197
Dec 10, 20243,698.003,698.003,600.003,618.003,616.771,407,891
Dec 9, 20243,650.003,701.003,647.003,701.003,699.74755,916
Dec 6, 20243,616.003,684.003,616.003,682.003,680.75685,881
Dec 5, 20243,600.003,669.003,600.003,641.003,639.76559,638
Dec 4, 20243,561.003,661.003,561.003,635.003,633.76437,402
Dec 3, 20243,661.003,679.003,601.003,632.003,630.77659,879
Dec 2, 20243,661.003,711.003,653.003,655.003,653.76301,136
Nov 29, 20243,735.003,750.003,629.003,682.003,680.75509,360
Nov 28, 20243,657.003,740.003,657.003,724.003,722.73424,676
Nov 27, 20243,656.003,723.003,656.003,683.003,681.75263,481
Nov 26, 20243,725.003,725.003,664.003,678.003,676.75418,972
Nov 25, 20243,721.003,740.003,700.003,717.003,715.74286,982
Nov 22, 20243,763.003,763.003,680.003,721.003,719.73271,836
Nov 21, 20243,800.003,794.003,671.003,733.003,731.73618,702
Nov 20, 20243,658.003,850.003,649.003,763.003,761.721,386,068
Nov 19, 20243,741.003,744.003,663.003,675.003,673.75545,368
Nov 18, 20243,745.003,766.003,676.003,681.003,679.75307,768
Nov 15, 20243,700.003,731.003,674.003,711.003,709.74298,569
Nov 14, 20243,722.003,722.003,634.003,714.003,712.74931,953
Nov 13, 20243,699.003,743.003,635.003,696.003,694.74595,776
Nov 12, 20243,712.003,741.003,688.003,700.003,698.74510,693
Nov 11, 20243,732.003,761.003,677.003,742.003,740.73262,514
Nov 8, 20243,805.003,805.003,648.003,697.003,695.74907,081
Nov 7, 20243,770.003,817.003,751.003,803.003,801.71521,338
Nov 6, 20243,775.003,825.003,751.003,760.003,758.72773,706
Nov 5, 20243,765.003,806.003,755.003,771.003,769.72290,546
Nov 4, 20243,778.003,803.003,768.003,787.003,785.71290,687
Nov 1, 20243,753.003,821.003,752.003,801.003,799.71336,344
Oct 31, 20243,843.003,835.003,751.003,754.003,752.72478,733
Oct 30, 20243,852.003,908.003,820.003,853.003,851.691,036,576
Oct 29, 20243,911.003,930.003,873.003,882.003,880.68458,537
Oct 28, 20243,899.003,959.003,883.003,896.003,894.68703,555
Oct 25, 20243,893.003,900.003,836.003,888.003,886.682,914,949
Oct 24, 20243,927.003,933.003,864.003,865.003,863.69693,926
Oct 23, 20243,995.004,031.003,891.003,909.003,907.671,256,069
Oct 22, 20244,177.004,120.003,940.004,000.003,998.641,318,375
Oct 21, 20244,195.004,208.004,114.004,115.004,113.60283,097
Oct 18, 20244,067.004,217.004,045.004,161.004,159.59626,747
Oct 17, 20244,160.004,160.004,040.004,094.004,092.611,084,000
Oct 16, 20244,302.004,302.003,962.004,138.004,136.591,923,723
Oct 15, 20244,315.004,364.004,307.004,323.004,321.53319,828
Oct 14, 20244,341.004,373.004,300.004,340.004,338.52458,624
Oct 11, 20244,332.004,365.004,289.004,341.004,339.52667,756
Oct 10, 20244,329.004,417.004,293.004,350.004,348.52701,483
Oct 9, 20244,263.004,315.004,255.004,287.004,285.54829,446
Oct 8, 20244,199.004,273.004,166.004,259.004,257.552,524,989
Oct 7, 20244,232.004,239.004,170.004,215.004,213.571,447,807
Oct 4, 20244,071.004,268.004,071.004,200.004,198.57763,340
Oct 3, 20244,097.004,186.004,070.004,163.004,161.581,929,471
Oct 2, 20244,062.004,104.004,044.004,097.004,095.61632,965
Oct 1, 20243,981.004,122.003,981.004,062.004,060.621,090,614
Sep 30, 20244,052.004,062.004,028.004,054.004,052.62488,087
Sep 27, 20243,931.004,065.003,931.004,062.004,060.62407,418
Sep 26, 20243,903.004,020.003,898.004,020.004,018.634,261,953
Sep 25, 20243,886.003,919.003,838.003,895.003,893.68951,861
Sep 23, 20243,890.003,906.003,854.003,870.003,868.68858,922
Sep 20, 20243,899.003,949.003,877.003,906.003,904.671,366,352
Sep 19, 20243,817.003,894.003,816.003,890.003,888.68457,657
Sep 18, 20243,851.003,855.003,800.003,828.003,826.70194,216
Sep 17, 20243,760.003,845.003,760.003,830.003,828.70747,174
Sep 16, 20243,796.003,796.003,743.003,779.003,777.72111,264
Sep 13, 20243,758.003,802.003,747.003,769.003,767.72171,700
Sep 12, 20243,700.003,816.003,700.003,771.003,769.721,941,930
Sep 11, 20243,807.003,823.003,695.003,700.003,698.741,587,823
Sep 10, 20243,731.003,833.003,775.003,809.003,807.71792,065
Sep 9, 20243,786.003,790.003,735.003,773.003,771.72277,300
Sep 6, 20243,712.003,811.003,688.003,784.003,782.71563,275
Sep 5, 20243,724.003,769.003,699.003,735.003,733.73509,155
Sep 4, 20243,811.003,896.003,684.003,712.003,710.74592,142
Sep 3, 20243,899.003,907.003,795.003,800.003,798.71313,229
Sep 2, 20243,885.003,933.003,842.003,892.003,890.68370,550
Aug 30, 20243,934.003,934.003,868.003,913.003,911.67413,093
Aug 29, 20243,914.004,000.003,863.003,909.003,907.671,051,503
Aug 28, 20243,867.003,952.003,887.003,923.003,921.67549,477
Aug 27, 20243,875.003,941.003,875.003,911.003,909.67417,432
Aug 26, 20243,957.004,000.003,875.003,904.003,902.671,283,303
Aug 23, 20243,866.003,943.003,866.003,942.003,940.66561,183
Aug 22, 20243,885.003,921.003,868.003,868.003,866.69213,356
Aug 21, 20243,875.003,910.003,834.003,885.003,883.68474,327
Aug 20, 20243,866.003,913.003,866.003,873.003,871.68330,446
Aug 19, 20243,951.003,951.003,864.003,880.003,878.68235,234
Aug 16, 20243,870.003,900.003,845.003,887.003,885.68217,723
Aug 15, 20243,900.003,881.003,780.003,830.003,828.702,244,250
Aug 14, 20243,819.003,836.003,797.003,829.003,827.70431,179
Aug 13, 20243,838.003,851.003,771.003,778.003,776.72252,894
Aug 12, 20243,854.003,854.003,789.003,789.003,787.71503,752
Aug 8, 20243,851.003,875.003,790.003,854.003,852.69763,677
Aug 7, 20243,820.003,873.003,773.003,852.003,850.69326,813
Aug 6, 20243,936.003,936.003,760.003,768.003,766.72452,912
Aug 5, 20243,850.003,851.003,760.003,820.003,818.70337,764
Aug 2, 20243,911.003,928.003,818.003,847.003,845.69460,078
Aug 1, 20244,021.004,035.003,929.003,949.003,947.66287,518
Jul 31, 20243,986.004,052.003,986.004,033.004,031.63186,592
Jul 30, 20243,989.004,094.003,986.004,032.004,030.63480,393
Jul 29, 20244,051.004,079.004,035.004,045.004,043.62273,307
Jul 26, 20243,998.004,038.003,953.004,023.004,021.63370,107
Jul 25, 20243,926.003,965.003,906.003,950.003,948.66139,532
Jul 24, 20243,952.003,977.003,911.003,961.003,959.65319,588
Jul 23, 20243,997.003,997.003,949.003,968.003,966.65135,519
Jul 22, 20243,960.004,013.003,946.003,992.003,990.641,221,630
Jul 19, 20244,012.004,012.003,942.003,959.003,957.65129,989
Jul 18, 20244,012.004,032.003,985.004,000.003,998.64409,614
Jul 17, 2024 153.095 Dividend
Jul 17, 20244,000.004,019.003,855.003,975.003,973.65446,685
Jul 16, 20244,070.004,120.004,070.004,110.004,107.07472,783
Jul 15, 20244,073.004,122.004,068.004,100.004,097.081,402,400
Jul 12, 20244,029.004,089.004,020.004,089.004,086.091,283,782
Jul 11, 20244,025.004,086.003,985.004,014.004,011.141,554,984
Jul 10, 20243,998.004,017.003,969.004,001.003,998.15227,515
Jul 9, 20244,022.004,022.003,949.003,988.003,985.16462,079
Jul 8, 20244,012.004,082.004,012.004,026.004,023.13208,531
Jul 5, 20244,038.004,096.003,998.004,041.004,038.12553,833
Jul 4, 20244,035.004,107.004,017.004,018.004,015.14335,382
Jul 3, 20243,999.004,046.003,969.004,025.004,022.13882,709
Jul 2, 20243,959.003,993.003,891.003,987.003,984.16647,024
Jul 1, 20243,878.003,964.003,826.003,919.003,916.21835,072
Jun 28, 20243,887.003,909.003,843.003,850.003,847.26208,124
Jun 27, 20243,869.003,908.003,830.003,874.003,871.24329,797
Jun 26, 20243,931.003,931.003,863.003,872.003,869.24263,107
Jun 25, 20243,908.003,928.003,868.003,871.003,868.24195,882
Jun 24, 20243,925.003,976.003,904.003,925.003,922.20299,865
Jun 21, 20243,865.003,982.003,863.003,982.003,979.161,910,552
Jun 20, 20243,846.003,921.003,850.003,901.003,898.221,182,208
Jun 19, 20243,916.003,941.003,859.003,881.003,878.24441,864
Jun 18, 20243,759.003,924.003,759.003,904.003,901.22848,477
Jun 14, 20243,752.003,849.003,750.003,759.003,756.32550,830
Jun 13, 20243,840.003,870.003,771.003,771.003,768.315,333,831
Jun 12, 20243,747.003,891.003,735.003,882.003,879.231,058,103
Jun 11, 20243,790.003,804.003,740.003,754.003,751.33614,683
Jun 10, 20243,755.003,818.003,751.003,788.003,785.30367,718
Jun 7, 20243,929.003,929.003,758.003,815.003,812.281,159,625
Jun 6, 20243,896.003,901.003,801.003,839.003,836.27727,783
Jun 5, 20244,066.004,076.003,792.003,892.003,889.231,778,891
Jun 4, 20243,981.004,078.003,985.004,025.004,022.13322,857
Jun 3, 20244,088.004,111.004,014.004,020.004,017.14321,337
May 31, 20244,017.004,050.003,961.004,022.004,019.14406,187
May 30, 20243,951.004,009.003,944.003,996.003,993.15250,216

Related Tickers

QLT.JO Quilter plc
3,588.00
+1.50%
 
MHB.JO Mahube Infrastructure Limited
390.00
0.00%
 
RNI.JO Reinet Investments S.C.A.
48,724.00
+0.18%
 
NY1.JO Ninety One Group
3,831.00
+1.51%
 
CML.JO Coronation Fund Managers Limited
3,950.00
+0.13%
 
KST.JO PSG Financial Services Limited
2,113.00
+1.59%
 
REM.JO Remgro Limited
15,948.00
-1.20%
 
SMT.L Scottish Mortgage Ord
984.60
-0.99%