JSE · N91 · stock
Ninety One Group (N91) stock price history
Every JSE trading session of Ninety One Group from Mar 16, 2020 to Nov 12, 2026: 1,481 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
N91 adjusted close, 2020 to 2026
- ZAR 59.42
- All time high, 2022
- ZAR 57.99
- 52 week high, ZAR 42.97 low
- 1,481
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
N91 key facts
- Ninety One Group (N91) closed at ZAR 45.77 on Nov 12, 2026 on JSE.
- N91's all time high close is ZAR 59.42, set on Jan 5, 2022; its all time low close is ZAR 27.40 on Mar 23, 2020.
- N91's 52 week range is ZAR 42.97 to ZAR 57.99.
- N91 returned -7.3% over the year to Nov 12, 2026 and -12.1% over five years.
- Since Mar 16, 2020 N91 returned +36%, +4.8% a year compounded.
- N91's deepest drawdown was -49.5% from Jan 5, 2022 to Apr 7, 2025.
- DataCedar holds 1,481 daily sessions of N91 history from Mar 16, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
N91 price chart, 2020 to 2026
N91 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -5.7% |
| 6 months | -5.3% |
| Year to date | -5.7% |
| 1 year | -7.3% |
| 3 years | +20.6% |
| 5 years | -12.1% |
| 10 years | n/a |
| Since Mar 16, 2020 | +36.3% |
| Compound annual growth, 6.7 years | +4.8% |
N91 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 59.42 on Jan 5, 2022
- All time low close
- ZAR 27.40 on Mar 23, 2020
- 52 week high
- ZAR 57.99 on Jan 30, 2026
- 52 week low
- ZAR 42.97 on Oct 22, 2026
- Deepest drawdown
- -49.5% from Jan 5, 2022 to Apr 7, 2025, not yet recovered
- Best single session
- +13.6% on Mar 24, 2020
- Worst single session
- -9.9% on Apr 7, 2026
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +41%
- Worst calendar year
- 2022, -33%
N91 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 16, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 48.89 | ZAR 57.99 | ZAR 42.97 | ZAR 45.77 | -5.2% | 97M | 200 |
| 2025 | ZAR 34.22 | ZAR 54.97 | ZAR 28.28 | ZAR 48.28 | +40.5% | 173.4M | 235 |
| 2024 | ZAR 42.69 | ZAR 48.27 | ZAR 32.65 | ZAR 34.36 | -20.2% | 170.3M | 238 |
| 2023 | ZAR 38.67 | ZAR 46.28 | ZAR 35.81 | ZAR 43.06 | +12.2% | 116.5M | 212 |
| 2022 | ZAR 57.32 | ZAR 60.82 | ZAR 35.09 | ZAR 38.38 | -33.0% | 144.6M | 196 |
| 2021 | ZAR 44.85 | ZAR 58.78 | ZAR 42.89 | ZAR 57.32 | +26.1% | 141M | 226 |
| 2020 | ZAR 54.80 | ZAR 59.78 | ZAR 20.21 | ZAR 45.46 | n/a | 117.1M | 174 |
N91 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 45.77 | +2.0% |
| October 2026 | ZAR 44.87 | -2.0% |
| September 2026 | ZAR 45.80 | -1.2% |
| August 2026 | ZAR 46.35 | -2.2% |
| July 2026 | ZAR 47.40 | +3.0% |
| June 2026 | ZAR 46.03 | -6.3% |
| May 2026 | ZAR 49.15 | +1.8% |
| April 2026 | ZAR 48.27 | -6.3% |
| March 2026 | ZAR 51.51 | -4.6% |
| February 2026 | ZAR 54.00 | -3.3% |
| January 2026 | ZAR 55.85 | +15.7% |
| December 2025 | ZAR 48.28 | +0.3% |
About the N91 data
Daily bars. 1,481 sessions from Mar 16, 2020 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AN91/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
N91 share price history
