Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 13,339.00 | 13,400.00 | 13,221.00 | 13,303.00 | 11,646.32 | 562,146 |
| 2024-08-20 | 13,699.00 | 13,800.00 | 13,622.00 | 13,718.00 | 11,620.94 | 564,999 |
| 2024-08-19 | 13,481.00 | 13,855.00 | 13,481.00 | 13,733.00 | 11,633.64 | 596,532 |
| 2024-08-16 | 13,586.00 | 13,829.00 | 13,542.00 | 13,684.00 | 11,592.13 | 770,460 |
| 2024-08-15 | 13,632.00 | 13,745.00 | 13,540.00 | 13,580.00 | 11,504.03 | 609,626 |
| 2024-08-14 | 13,409.00 | 13,680.00 | 13,366.00 | 13,632.00 | 11,548.08 | 362,805 |
| 2024-08-13 | 13,460.00 | 13,538.00 | 13,361.00 | 13,515.00 | 11,448.97 | 337,761 |
| 2024-08-12 | 13,413.00 | 13,500.00 | 13,388.00 | 13,461.00 | 11,403.22 | 298,173 |
| 2024-08-08 | 13,471.00 | 13,473.00 | 13,125.00 | 13,450.00 | 11,393.90 | 972,703 |
| 2024-08-07 | 13,432.00 | 13,544.00 | 13,000.00 | 13,417.00 | 11,365.95 | 912,103 |
| 2024-08-06 | 13,460.00 | 13,589.00 | 13,170.00 | 13,382.00 | 11,336.30 | 796,816 |
| 2024-08-05 | 13,497.00 | 13,523.00 | 13,174.00 | 13,450.00 | 11,393.90 | 767,865 |
| 2024-08-02 | 13,979.00 | 13,979.00 | 13,554.00 | 13,656.00 | 11,568.41 | 1,103,142 |
| 2024-08-01 | 13,776.00 | 14,199.00 | 13,776.00 | 13,855.00 | 11,736.99 | 482,989 |
| 2024-07-31 | 14,224.00 | 14,329.00 | 14,200.00 | 14,220.00 | 12,046.19 | 814,570 |
| 2024-07-30 | 13,926.00 | 14,402.00 | 13,926.00 | 14,224.00 | 12,049.58 | 632,529 |
| 2024-07-29 | 13,811.00 | 14,197.00 | 13,811.00 | 14,000.00 | 11,859.83 | 381,360 |
| 2024-07-26 | 13,805.00 | 14,134.00 | 13,775.00 | 14,040.00 | 11,893.71 | 718,489 |
| 2024-07-25 | 13,750.00 | 13,823.00 | 13,494.00 | 13,804.00 | 11,693.79 | 436,402 |
| 2024-07-24 | 13,928.00 | 13,928.00 | 13,637.00 | 13,732.00 | 11,632.80 | 388,908 |
| 2024-07-23 | 13,741.00 | 13,854.00 | 13,634.00 | 13,839.00 | 11,723.44 | 467,501 |
| 2024-07-22 | 13,993.00 | 13,993.00 | 13,560.00 | 13,741.00 | 11,640.42 | 456,435 |
| 2024-07-19 | 13,658.00 | 13,658.00 | 13,436.00 | 13,627.00 | 11,543.85 | 335,925 |
| 2024-07-18 | 13,888.00 | 13,948.00 | 13,607.00 | 13,649.00 | 11,562.48 | 916,734 |
| 2024-07-17 | 13,997.00 | 13,997.00 | 13,772.00 | 13,772.00 | 11,666.68 | 714,821 |
| 2024-07-16 | 14,100.00 | 14,114.00 | 13,852.00 | 13,881.00 | 11,759.02 | 1,358,000 |
| 2024-07-15 | 13,815.00 | 14,200.00 | 13,741.00 | 14,200.00 | 12,029.25 | 1,636,711 |
| 2024-07-12 | 13,803.00 | 13,874.00 | 13,721.00 | 13,814.00 | 11,702.26 | 794,302 |
| 2024-07-11 | 13,895.00 | 13,895.00 | 13,695.00 | 13,778.00 | 11,671.76 | 533,523 |
| 2024-07-10 | 13,685.00 | 13,838.00 | 13,589.00 | 13,701.00 | 11,606.53 | 486,889 |
| 2024-07-09 | 13,653.00 | 13,750.00 | 13,552.00 | 13,704.00 | 11,609.08 | 773,961 |
| 2024-07-08 | 13,500.00 | 13,678.00 | 13,413.00 | 13,678.00 | 11,587.05 | 362,682 |
| 2024-07-05 | 13,504.00 | 13,720.00 | 13,431.00 | 13,500.00 | 11,436.26 | 478,144 |
| 2024-07-04 | 13,640.00 | 13,725.00 | 13,451.00 | 13,523.00 | 11,455.74 | 286,285 |
| 2024-07-03 | 13,400.00 | 13,579.00 | 13,340.00 | 13,563.00 | 11,489.63 | 647,133 |
| 2024-07-02 | 13,565.00 | 13,581.00 | 13,332.00 | 13,332.00 | 11,293.94 | 659,509 |
| 2024-07-01 | 13,417.00 | 13,787.00 | 13,231.00 | 13,489.00 | 11,426.94 | 1,405,579 |
| 2024-06-28 | 13,200.00 | 13,300.00 | 13,074.00 | 13,228.00 | 11,205.84 | 556,951 |
| 2024-06-27 | 13,119.00 | 13,179.00 | 12,898.00 | 13,100.00 | 11,097.41 | 762,473 |
| 2024-06-26 | 13,112.00 | 13,400.00 | 13,037.00 | 13,037.00 | 11,044.04 | 458,510 |
| 2024-06-25 | 13,165.00 | 13,368.00 | 13,070.00 | 13,197.00 | 11,179.58 | 576,884 |
| 2024-06-24 | 13,168.00 | 13,300.00 | 13,067.00 | 13,195.00 | 11,177.89 | 1,019,409 |
| 2024-06-21 | 13,140.00 | 13,393.00 | 13,038.00 | 13,168.00 | 11,155.01 | 2,078,903 |
| 2024-06-20 | 13,300.00 | 13,500.00 | 13,159.00 | 13,293.00 | 11,260.90 | 2,292,033 |
| 2024-06-19 | 13,650.00 | 13,775.00 | 13,300.00 | 13,300.00 | 11,266.83 | 1,111,084 |
| 2024-06-18 | 12,888.00 | 13,601.00 | 12,880.00 | 13,479.00 | 11,418.47 | 2,114,836 |
| 2024-06-14 | 12,748.00 | 13,099.00 | 12,694.00 | 13,004.00 | 11,016.08 | 851,599 |
| 2024-06-13 | 12,930.00 | 12,945.00 | 12,724.00 | 12,812.00 | 10,853.44 | 454,305 |
| 2024-06-12 | 12,513.00 | 12,849.00 | 12,438.00 | 12,847.00 | 10,883.08 | 598,252 |
| 2024-06-11 | 12,196.00 | 12,587.00 | 12,196.00 | 12,475.00 | 10,567.95 | 837,665 |
| 2024-06-10 | 12,467.00 | 12,473.00 | 12,244.00 | 12,473.00 | 10,566.26 | 367,147 |
| 2024-06-07 | 12,476.00 | 12,480.00 | 12,236.00 | 12,474.00 | 10,567.10 | 332,525 |
| 2024-06-06 | 12,260.00 | 12,450.00 | 12,096.00 | 12,343.00 | 10,456.13 | 356,669 |
| 2024-06-05 | 12,474.00 | 12,499.00 | 12,134.00 | 12,273.00 | 10,396.83 | 806,700 |
| 2024-06-04 | 12,583.00 | 12,585.00 | 12,380.00 | 12,507.00 | 10,595.06 | 607,548 |
| 2024-06-03 | 12,300.00 | 12,586.00 | 12,226.00 | 12,586.00 | 10,661.98 | 1,226,412 |
| 2024-05-31 | 12,148.00 | 12,304.00 | 12,089.00 | 12,304.00 | 10,423.09 | 925,779 |
| 2024-05-30 | 12,150.00 | 12,254.00 | 11,875.00 | 12,180.00 | 10,318.05 | 460,070 |
| 2024-05-28 | 12,276.00 | 12,371.00 | 12,181.00 | 12,302.00 | 10,421.40 | 678,525 |
| 2024-05-27 | 12,550.00 | 12,682.00 | 12,090.00 | 12,240.00 | 10,368.88 | 2,063,474 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 472.0000 ZAC |
| 2025-12-10 | 396.0000 ZAC |
| 2025-08-13 | 484.0000 ZAC |
| 2024-12-11 | 379.9290 ZAC |
| 2024-08-21 | 444.0000 ZAC |
| 2023-12-06 | 352.0000 ZAC |
| 2023-08-16 | 423.0000 ZAC |
| 2022-12-07 | 278.0000 ZAC |
| 2022-07-20 | 279.0000 ZAC |
| 2021-12-08 | 215.4182 ZAC |
| 2021-07-21 | 140.4901 ZAC |
| 2020-12-09 | 104.8993 ZAC |
| 2019-12-04 | 121.6023 ZAC |
| 2019-07-24 | 144.6549 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.