JSE · NY1 · stock
Ninety One Group (NY1) stock price history
Every JSE trading session of Ninety One Group from Mar 16, 2020 to Nov 13, 2026: 1,447 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.
NY1 adjusted close, 2020 to 2026
- ZAR 58.51
- All time high, 2022
- ZAR 57.52
- 52 week high, ZAR 40.58 low
- 1,447
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NY1 key facts
- Ninety One Group (NY1) closed at ZAR 42.67 on Nov 13, 2026 on JSE.
- NY1's all time high close is ZAR 58.51, set on Jan 6, 2022; its all time low close is ZAR 25.60 on Mar 23, 2020.
- NY1's 52 week range is ZAR 40.58 to ZAR 57.52.
- NY1 returned -12.2% over the year to Nov 13, 2026 and -16.0% over five years.
- Since Mar 16, 2020 NY1 returned +30%, +4.0% a year compounded.
- NY1's deepest drawdown was -50.3% from Jan 6, 2022 to Apr 7, 2025.
- DataCedar holds 1,447 daily sessions of NY1 history from Mar 16, 2020 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NY1 price chart, 2020 to 2026
NY1 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -6.1% |
| 6 months | -7.7% |
| Year to date | -11.1% |
| 1 year | -12.2% |
| 3 years | +10.8% |
| 5 years | -16.0% |
| 10 years | n/a |
| Since Mar 16, 2020 | +30.2% |
| Compound annual growth, 6.7 years | +4.0% |
NY1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 58.51 on Jan 6, 2022
- All time low close
- ZAR 25.60 on Mar 23, 2020
- 52 week high
- ZAR 57.52 on Jan 27, 2026
- 52 week low
- ZAR 40.58 on Oct 20, 2026
- Deepest drawdown
- -50.3% from Jan 6, 2022 to Apr 7, 2025, not yet recovered
- Best single session
- +23.7% on Mar 26, 2020
- Worst single session
- -12.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2022, -33%
NY1 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 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 47.97 | ZAR 57.52 | ZAR 40.58 | ZAR 42.67 | -10.7% | 83.3M | 182 |
| 2025 | ZAR 34.22 | ZAR 53.40 | ZAR 26.77 | ZAR 47.79 | +38.1% | 164.1M | 224 |
| 2024 | ZAR 42.93 | ZAR 44.68 | ZAR 33.67 | ZAR 34.61 | -19.3% | 116.2M | 220 |
| 2023 | ZAR 37.66 | ZAR 46.88 | ZAR 35.59 | ZAR 42.90 | +13.6% | 107.6M | 212 |
| 2022 | ZAR 57.74 | ZAR 61.06 | ZAR 34.74 | ZAR 37.76 | -33.0% | 152.9M | 209 |
| 2021 | ZAR 43.45 | ZAR 58.80 | ZAR 42.57 | ZAR 56.33 | +28.5% | 74.4M | 223 |
| 2020 | ZAR 49.80 | ZAR 49.80 | ZAR 20.02 | ZAR 43.84 | n/a | 98.5M | 177 |
NY1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 42.67 | +2.4% |
| October 2026 | ZAR 41.65 | -2.4% |
| September 2026 | ZAR 42.68 | -2.8% |
| August 2026 | ZAR 43.90 | -3.1% |
| July 2026 | ZAR 45.32 | +2.6% |
| June 2026 | ZAR 44.18 | -6.2% |
| May 2026 | ZAR 47.08 | +2.0% |
| April 2026 | ZAR 46.15 | -9.4% |
| March 2026 | ZAR 50.95 | -6.0% |
| February 2026 | ZAR 54.23 | -1.8% |
| January 2026 | ZAR 55.24 | +15.6% |
| December 2025 | ZAR 47.79 | +2.4% |
About the NY1 data
Daily bars. 1,447 sessions from Mar 16, 2020 to Nov 13, 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%3ANY1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NY1 share price history
