Johannesburg - Delayed Quote ZAc

Ninety One Group (NY1.JO)

3,813.00
+39.00
+(1.03%)
As of 12:47:26 PM GMT+2. Market Open.
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 30, 20253,784.003,830.003,784.003,813.003,813.00210,858
May 29, 20253,800.003,800.003,732.003,774.003,774.00548,570
May 28, 20253,803.003,808.003,750.003,750.003,750.00383,775
May 27, 20253,750.003,803.003,720.003,790.003,790.00290,483
May 26, 20253,749.003,749.003,696.003,703.003,703.00378,250
May 23, 20253,707.003,739.003,659.003,692.003,692.00479,957
May 22, 20253,694.003,740.003,639.003,676.003,676.00410,031
May 21, 20253,765.003,765.003,704.003,707.003,707.00250,408
May 20, 20253,691.003,737.003,685.003,716.003,716.00295,574
May 19, 20253,720.003,782.003,684.003,725.003,725.00843,069
May 16, 20253,739.003,780.003,739.003,767.003,767.00279,436
May 15, 20253,771.003,790.003,739.003,739.003,739.00236,448
May 14, 20253,799.003,804.003,756.003,784.003,784.00361,243
May 13, 20253,750.003,788.003,697.003,788.003,788.00647,284
May 12, 20253,633.003,775.003,633.003,708.003,708.00439,542
May 9, 20253,626.003,700.003,623.003,633.003,633.00362,981
May 8, 20253,730.003,730.003,634.003,634.003,634.00467,556
May 7, 20253,560.003,655.003,563.003,655.003,655.00934,070
May 6, 20253,700.003,704.003,576.003,602.003,602.00982,421
May 5, 20253,694.003,740.003,615.003,677.003,677.001,148,009
May 2, 20253,591.003,689.003,581.003,665.003,665.00682,344
Apr 30, 20253,539.003,618.003,536.003,586.003,586.00567,126
Apr 29, 20253,530.003,560.003,496.003,520.003,520.00655,869
Apr 25, 20253,469.003,516.003,458.003,481.003,481.002,067,343
Apr 24, 20253,465.003,496.003,431.003,478.003,478.001,017,622
Apr 23, 20253,373.003,465.003,373.003,453.003,453.00907,128
Apr 22, 20253,348.003,373.003,304.003,373.003,373.001,057,121
Apr 17, 20253,275.003,333.003,258.003,324.003,324.00340,644
Apr 16, 20253,225.003,275.003,175.003,262.003,262.00672,718
Apr 15, 20253,120.003,244.003,119.003,225.003,225.001,562,811
Apr 14, 20253,050.003,131.003,050.003,120.003,120.001,940,353
Apr 11, 20253,164.003,191.002,980.003,047.003,047.001,351,057
Apr 10, 20253,120.003,244.003,110.003,136.003,136.001,531,426
Apr 9, 20253,050.003,072.002,950.002,954.002,954.003,548,233
Apr 8, 20253,000.003,065.002,885.003,030.003,030.002,713,533
Apr 7, 20252,891.002,997.002,680.002,912.002,912.002,449,125
Apr 4, 20253,200.003,200.002,980.002,989.002,989.003,851,574
Apr 3, 20253,485.003,485.003,199.003,199.003,199.001,797,007
Apr 2, 20253,591.003,539.003,447.003,458.003,458.00381,132
Apr 1, 20253,490.003,518.003,486.003,516.003,516.00532,713
Mar 31, 20253,502.003,529.003,455.003,477.003,477.001,001,500
Mar 28, 20253,512.003,530.003,509.003,515.003,515.00913,056
Mar 27, 20253,590.003,590.003,498.003,512.003,512.00541,811
Mar 26, 20253,500.003,550.003,500.003,550.003,550.001,796,725
Mar 25, 20253,560.003,590.003,500.003,508.003,508.00561,690
Mar 24, 20253,500.003,531.003,478.003,497.003,497.00564,179
Mar 20, 20253,535.003,560.003,495.003,495.003,495.00915,233
Mar 19, 20253,495.003,542.003,495.003,535.003,535.00792,282
Mar 18, 20253,501.003,560.003,488.003,495.003,495.001,134,512
Mar 17, 20253,545.003,557.003,474.003,505.003,505.001,033,935
Mar 14, 20253,529.003,540.003,490.003,503.003,503.001,008,656
Mar 13, 20253,444.003,507.003,444.003,498.003,498.002,012,043
Mar 12, 20253,444.003,505.003,425.003,460.003,460.00733,737
Mar 11, 20253,342.003,490.003,341.003,409.003,409.001,109,245
Mar 10, 20253,382.003,453.003,338.003,370.003,370.00597,144
Mar 7, 20253,358.003,500.003,348.003,425.003,425.00824,844
Mar 6, 20253,290.003,401.003,336.003,346.003,346.00350,724
Mar 5, 20253,260.003,355.003,264.003,279.003,279.00295,701
Mar 4, 20253,260.003,350.003,282.003,287.003,287.00772,092
Mar 3, 20253,317.003,347.003,265.003,337.003,337.00589,096
Feb 28, 20253,334.003,334.003,260.003,266.003,266.00533,420
Feb 27, 20253,395.003,402.003,324.003,363.003,363.00172,497
Feb 26, 20253,344.003,373.003,304.003,373.003,373.00433,327
Feb 25, 20253,330.003,360.003,292.003,344.003,344.00324,903
Feb 24, 20253,409.003,415.003,354.003,356.003,356.00371,430
Feb 21, 20253,363.003,431.003,370.003,409.003,409.00416,419
Feb 20, 20253,391.003,408.003,360.003,371.003,371.00270,009
Feb 19, 20253,400.003,494.003,383.003,405.003,405.00519,445
Feb 18, 20253,400.003,414.003,367.003,408.003,408.00807,059
Feb 17, 20253,378.003,385.003,351.003,385.003,385.00240,923
Feb 14, 20253,420.003,434.003,384.003,400.003,400.00448,226
Feb 13, 20253,372.003,416.003,350.003,416.003,416.001,014,654
Feb 12, 20253,378.003,429.003,362.003,377.003,377.00456,138
Feb 11, 20253,417.003,446.003,372.003,389.003,389.00174,377
Feb 10, 20253,424.003,436.003,393.003,417.003,417.00247,846
Feb 7, 20253,391.003,445.003,380.003,411.003,411.00338,711
Feb 6, 20253,400.003,448.003,406.003,412.003,412.00301,291
Feb 5, 20253,499.003,500.003,407.003,407.003,407.00199,584
Feb 4, 20253,440.003,487.003,432.003,476.003,476.00354,093
Feb 3, 20253,373.003,456.003,335.003,444.003,444.00800,102
Jan 31, 20253,480.003,480.003,427.003,435.003,435.00194,873
Jan 30, 20253,439.003,480.003,438.003,480.003,480.00334,981
Jan 29, 20253,450.003,484.003,438.003,451.003,451.00292,801
Jan 28, 20253,451.003,470.003,414.003,444.003,444.00302,876
Jan 27, 20253,434.003,487.003,428.003,450.003,450.00669,898
Jan 24, 20253,504.003,529.003,464.003,480.003,480.00451,300
Jan 23, 20253,482.003,493.003,433.003,453.003,453.00785,335
Jan 22, 20253,446.003,493.003,446.003,480.003,480.00750,824
Jan 21, 20253,480.003,490.003,441.003,449.003,449.00469,608
Jan 20, 20253,515.003,529.003,439.003,478.003,478.00289,929
Jan 17, 20253,320.003,526.003,320.003,484.003,484.001,417,705
Jan 16, 20253,300.003,339.003,285.003,325.003,325.00363,751
Jan 15, 20253,211.003,300.003,210.003,300.003,300.00956,109
Jan 14, 20253,255.003,339.003,194.003,237.003,237.00880,450
Jan 13, 20253,291.003,307.003,241.003,256.003,256.00528,123
Jan 10, 20253,323.003,360.003,314.003,327.003,327.00219,194
Jan 9, 20253,317.003,340.003,235.003,340.003,340.00516,054
Jan 8, 20253,400.003,399.003,320.003,320.003,320.001,052,826
Jan 7, 20253,406.003,437.003,385.003,400.003,400.00222,841
Jan 6, 20253,409.003,428.003,376.003,376.003,376.00196,278
Jan 3, 20253,400.003,408.003,377.003,383.003,383.00171,533
Jan 2, 20253,425.003,462.003,370.003,387.003,387.00297,416
Dec 31, 20243,370.003,494.003,370.003,464.003,464.00411,323
Dec 30, 20243,437.003,437.003,390.003,399.003,399.00264,768
Dec 27, 20243,550.003,494.003,385.003,409.003,409.00444,193
Dec 24, 20243,499.003,499.003,405.003,416.003,416.0065,461
Dec 23, 20243,387.003,468.003,387.003,430.003,430.00352,409
Dec 20, 20243,450.003,445.003,379.003,379.003,379.001,743,752
Dec 19, 20243,509.003,509.003,390.003,422.003,422.00972,136
Dec 18, 20243,467.003,496.003,453.003,462.003,462.00255,772
Dec 17, 20243,503.003,546.003,447.003,447.003,447.00398,775
Dec 13, 20243,560.003,558.003,508.003,529.003,529.00826,769
Dec 12, 20243,560.003,559.003,466.003,530.003,530.00797,492
Dec 11, 2024 123 Dividend
Dec 11, 20243,550.003,550.003,390.003,494.003,494.00455,464
Dec 10, 20243,718.003,718.003,636.003,636.003,634.771,518,061
Dec 9, 20243,757.003,770.003,663.003,726.003,724.74585,420
Dec 6, 20243,664.003,733.003,638.003,729.003,727.74792,385
Dec 5, 20243,640.003,688.003,639.003,673.003,671.76542,792
Dec 4, 20243,651.003,679.003,622.003,660.003,658.76639,174
Dec 3, 20243,711.003,726.003,655.003,663.003,661.76952,616
Dec 2, 20243,701.003,772.003,701.003,731.003,729.74568,760
Nov 29, 20243,757.003,785.003,689.003,720.003,718.74348,732
Nov 28, 20243,720.003,771.003,708.003,770.003,768.72228,247
Nov 27, 20243,700.003,737.003,681.003,735.003,733.74171,892
Nov 26, 20243,749.003,750.003,696.003,715.003,713.74204,023
Nov 25, 20243,802.003,802.003,744.003,753.003,751.73340,786
Nov 22, 20243,777.003,796.003,735.003,760.003,758.73318,364
Nov 21, 20243,850.003,850.003,720.003,754.003,752.73333,549
Nov 20, 20243,736.003,860.003,703.003,811.003,809.71932,726
Nov 19, 20243,737.003,797.003,703.003,713.003,711.74545,283
Nov 18, 20243,715.003,828.003,721.003,732.003,730.74309,357
Nov 15, 20243,743.003,775.003,722.003,757.003,755.73428,103
Nov 14, 20243,864.003,780.003,684.003,733.003,731.74659,641
Nov 13, 20243,750.003,729.003,670.003,699.003,697.75307,725
Nov 12, 20243,760.003,780.003,725.003,731.003,729.74259,639
Nov 11, 20243,833.003,806.003,731.003,770.003,768.72446,915
Nov 8, 20243,840.003,840.003,714.003,744.003,742.73654,364
Nov 7, 20243,844.003,844.003,771.003,823.003,821.71270,986
Nov 6, 20243,805.003,833.003,757.003,762.003,760.731,495,614
Nov 5, 20243,763.003,800.503,766.003,790.003,788.72331,513
Nov 4, 20243,786.003,833.003,777.003,800.003,798.71605,539
Nov 1, 20243,757.003,846.003,757.003,801.003,799.71695,895
Oct 31, 20243,828.003,839.003,752.003,782.003,780.721,252,445
Oct 30, 20243,900.003,900.003,819.003,828.003,826.711,088,914
Oct 29, 20243,918.003,949.003,804.003,871.003,869.69341,517
Oct 28, 20243,959.003,964.003,876.003,897.003,895.681,136,654
Oct 25, 20243,870.003,907.003,840.003,893.003,891.681,412,024
Oct 24, 20243,900.003,957.003,869.003,870.003,868.691,433,197
Oct 23, 20244,041.004,041.003,903.003,921.003,919.671,223,443
Oct 22, 20244,154.004,213.003,966.004,024.004,022.641,362,967
Oct 21, 20244,258.004,279.004,177.004,178.004,176.59268,760
Oct 18, 20244,160.004,304.004,145.004,258.004,256.56875,220
Oct 17, 20244,222.004,229.004,099.004,185.004,183.581,288,908
Oct 16, 20244,403.004,363.004,024.004,206.004,204.581,760,325
Oct 15, 20244,350.004,416.004,364.004,369.004,367.521,005,192
Oct 14, 20244,358.004,427.004,367.004,400.004,398.51930,107
Oct 11, 20244,402.004,418.004,345.004,398.004,396.51794,058
Oct 10, 20244,352.004,474.004,347.004,383.004,381.521,531,702
Oct 9, 20244,310.004,356.004,306.004,338.004,336.53779,221
Oct 8, 20244,256.004,317.004,210.004,299.004,297.554,077,356
Oct 7, 20244,284.004,289.004,227.004,271.004,269.56546,818
Oct 4, 20244,221.004,323.504,182.004,250.004,248.56660,837
Oct 3, 20244,108.004,241.004,107.004,215.004,213.571,006,753
Oct 2, 20244,117.004,150.004,086.004,121.004,119.61267,937
Oct 1, 20244,140.004,170.004,072.004,118.004,116.61768,496
Sep 30, 20244,113.004,122.004,070.004,089.004,087.62257,946
Sep 27, 20243,981.004,123.003,981.004,096.004,094.61386,050
Sep 26, 20243,965.004,073.003,943.004,073.004,071.623,258,739
Sep 25, 20243,939.003,980.003,913.003,944.003,942.671,077,868
Sep 23, 20243,940.003,947.003,897.003,920.003,918.671,618,954
Sep 20, 20243,947.003,991.003,909.003,942.003,940.671,078,593
Sep 19, 20243,864.003,938.003,781.003,919.003,917.67358,638
Sep 18, 20243,862.003,886.003,834.003,850.003,848.70197,904
Sep 17, 20243,810.003,885.003,802.003,862.003,860.691,258,636
Sep 16, 20243,792.003,803.003,773.003,792.003,790.72130,336
Sep 13, 20243,811.003,839.003,762.003,800.003,798.712,018,307
Sep 12, 20243,781.003,845.003,721.003,805.003,803.71198,423
Sep 11, 20243,846.003,852.003,738.003,760.003,758.732,074,937
Sep 10, 20243,750.003,885.003,751.003,853.003,851.701,448,014
Sep 9, 20243,750.003,792.003,688.003,765.003,763.73443,329
Sep 6, 20243,718.003,808.003,683.003,765.003,763.73660,316
Sep 5, 20243,696.003,756.003,695.003,726.003,724.74370,346
Sep 4, 20243,789.003,789.003,651.003,700.003,698.75920,967
Sep 3, 20243,871.003,885.003,779.003,792.003,790.72411,658
Sep 2, 20243,824.003,919.003,828.003,877.003,875.691,067,657
Aug 30, 20243,851.003,916.003,860.003,893.003,891.68880,338
Aug 29, 20243,914.003,950.003,876.003,914.003,912.681,414,857
Aug 28, 20243,908.004,011.003,814.003,913.003,911.68517,321
Aug 27, 20243,880.003,898.003,840.503,881.003,879.69721,991
Aug 26, 20243,930.003,906.003,829.003,871.003,869.691,826,853
Aug 23, 20243,810.003,902.003,810.003,900.003,898.681,636,511
Aug 22, 20243,829.003,858.003,800.003,814.003,812.71321,447
Aug 21, 20243,806.003,860.003,806.003,829.003,827.70526,512
Aug 20, 20243,804.003,864.003,804.003,825.003,823.71300,440
Aug 19, 20243,849.003,849.003,800.003,815.003,813.71387,876
Aug 16, 20243,816.003,851.003,801.003,833.003,831.70351,230
Aug 15, 20243,780.003,820.003,725.003,789.003,787.72775,507
Aug 14, 20243,735.003,789.003,735.003,788.003,786.72253,595
Aug 13, 20243,715.003,768.003,715.003,725.003,723.7493,345
Aug 12, 20243,885.003,834.003,737.003,742.003,740.73296,445
Aug 8, 20243,780.003,819.003,736.003,801.003,799.71734,181
Aug 7, 20243,770.003,802.003,724.003,790.003,788.72149,109
Aug 6, 20243,792.003,796.003,705.003,739.003,737.74487,667
Aug 5, 20243,799.003,799.003,700.003,772.003,770.72387,072
Aug 2, 20243,763.003,860.003,769.003,797.003,795.72312,116
Aug 1, 20243,977.003,977.003,880.003,892.003,890.68283,348
Jul 31, 20243,981.003,981.003,918.003,977.003,975.65385,743
Jul 30, 20243,933.004,009.003,933.003,961.003,959.66173,142
Jul 29, 20243,919.004,005.003,919.003,981.003,979.65363,260
Jul 26, 20243,913.003,939.003,882.003,919.003,917.67219,742
Jul 25, 20243,850.003,892.003,840.003,886.003,884.69160,372
Jul 24, 20243,857.003,905.003,852.003,878.003,876.69369,580
Jul 23, 20243,880.003,917.003,863.003,884.003,882.69210,432
Jul 22, 20243,879.003,937.003,881.003,901.003,899.68400,703
Jul 19, 20243,885.003,920.003,872.003,881.003,879.69166,201
Jul 18, 20243,929.003,940.003,887.003,916.003,914.68366,466
Jul 17, 2024 153 Dividend
Jul 17, 20243,900.003,904.003,811.003,883.003,881.69714,428
Jul 16, 20244,012.004,033.003,948.004,020.004,017.11341,143
Jul 15, 20244,034.004,043.004,000.004,025.004,022.111,518,096
Jul 12, 20243,977.004,019.003,918.004,019.004,016.11584,193
Jul 11, 20243,934.003,960.003,894.003,939.003,936.171,112,592
Jul 10, 20243,934.003,951.003,903.003,914.003,911.19306,510
Jul 9, 20243,948.003,979.003,902.003,944.003,941.17407,233
Jul 8, 20243,987.003,987.003,952.003,983.003,980.14291,531
Jul 5, 20243,971.004,030.003,966.003,984.003,981.14337,071
Jul 4, 20243,922.004,039.003,922.003,969.003,966.15217,272
Jul 3, 20243,877.003,967.003,869.003,950.003,947.161,354,710
Jul 2, 20243,909.003,909.003,831.003,871.003,868.22506,130
Jul 1, 20243,810.003,910.003,800.003,867.003,864.22632,790
Jun 28, 20243,843.003,855.003,791.003,800.003,797.27193,947
Jun 27, 20243,788.003,895.003,768.003,809.003,806.26276,513
Jun 26, 20243,838.003,863.003,814.003,824.003,821.25497,041
Jun 25, 20243,846.003,879.003,821.003,821.003,818.25476,723
Jun 24, 20243,852.003,885.003,846.003,874.003,871.22298,726
Jun 21, 20243,733.003,882.003,733.003,863.003,860.22776,743
Jun 20, 20243,710.003,870.003,710.003,837.003,834.24492,095
Jun 19, 20243,860.003,896.003,810.003,837.003,834.241,085,694
Jun 18, 20243,660.003,884.003,720.003,850.003,847.232,013,120
Jun 14, 20243,719.003,800.003,700.003,713.003,710.33307,643
Jun 13, 20243,781.003,802.003,721.003,725.003,722.322,944,538
Jun 12, 20243,674.003,810.003,674.003,805.003,802.27213,866
Jun 11, 20243,756.003,781.003,692.003,700.003,697.34377,608
Jun 10, 20243,706.003,754.003,706.003,737.003,734.31262,254
Jun 7, 20243,700.003,760.003,688.003,750.003,747.30563,411
Jun 6, 20243,820.003,820.003,723.003,737.003,734.311,064,518
Jun 5, 20243,955.003,970.003,728.003,816.003,813.26998,159
Jun 4, 20243,907.003,985.003,907.003,952.003,949.16218,505
Jun 3, 20244,000.004,045.003,953.003,961.003,958.15202,494
May 31, 20243,903.003,983.003,903.003,971.003,968.15339,552
May 30, 20243,918.003,934.003,860.003,910.003,907.19215,249

Related Tickers

N91.JO Ninety One Group
3,887.00
+1.07%
 
QLT.JO Quilter plc
3,570.00
+0.99%
 
CML.JO Coronation Fund Managers Limited
3,942.00
-0.08%
 
REM.JO Remgro Limited
16,071.00
-0.43%