Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 12,300.00 | 12,619.00 | 11,954.00 | 12,582.00 | 10,658.60 | 691,473 |
| 2024-05-23 | 12,800.00 | 12,914.00 | 12,150.00 | 12,150.00 | 10,292.63 | 631,323 |
| 2024-05-22 | 12,642.00 | 12,792.00 | 12,564.00 | 12,720.00 | 10,775.50 | 529,136 |
| 2024-05-21 | 12,600.00 | 12,729.00 | 12,509.00 | 12,622.00 | 10,692.48 | 510,395 |
| 2024-05-20 | 12,572.00 | 12,661.00 | 12,533.00 | 12,650.00 | 10,716.20 | 282,931 |
| 2024-05-17 | 12,512.00 | 12,799.00 | 12,512.00 | 12,577.00 | 10,654.36 | 567,288 |
| 2024-05-16 | 12,914.00 | 12,914.00 | 12,580.00 | 12,580.00 | 10,656.90 | 359,210 |
| 2024-05-15 | 12,693.00 | 12,899.00 | 12,650.00 | 12,744.00 | 10,795.83 | 535,409 |
| 2024-05-14 | 12,600.00 | 12,722.00 | 12,382.00 | 12,522.00 | 10,607.77 | 515,913 |
| 2024-05-13 | 12,500.00 | 12,584.00 | 12,458.00 | 12,561.00 | 10,640.81 | 317,737 |
| 2024-05-10 | 12,440.00 | 12,567.00 | 12,405.00 | 12,520.00 | 10,606.07 | 1,275,114 |
| 2024-05-09 | 12,500.00 | 12,500.00 | 12,276.00 | 12,307.00 | 10,425.63 | 564,636 |
| 2024-05-08 | 12,300.00 | 12,491.00 | 12,218.00 | 12,431.00 | 10,530.68 | 565,982 |
| 2024-05-07 | 12,199.00 | 12,443.00 | 12,103.00 | 12,274.00 | 10,397.68 | 320,576 |
| 2024-05-06 | 12,251.00 | 12,334.00 | 12,033.00 | 12,170.00 | 10,309.58 | 181,295 |
| 2024-05-03 | 12,194.00 | 12,297.00 | 12,059.00 | 12,059.00 | 10,215.55 | 740,606 |
| 2024-05-02 | 12,180.00 | 12,394.00 | 11,956.00 | 11,993.00 | 10,159.64 | 681,592 |
| 2024-04-30 | 12,075.00 | 12,104.00 | 11,936.00 | 11,996.00 | 10,162.18 | 507,566 |
| 2024-04-29 | 11,871.00 | 12,007.00 | 11,814.00 | 11,896.00 | 10,077.46 | 261,894 |
| 2024-04-26 | 11,761.00 | 12,044.00 | 11,724.00 | 11,903.00 | 10,083.39 | 274,150 |
| 2024-04-25 | 12,031.00 | 12,067.00 | 11,690.00 | 11,804.00 | 9,999.53 | 263,055 |
| 2024-04-24 | 11,950.00 | 12,047.00 | 11,805.00 | 11,950.00 | 10,123.21 | 383,164 |
| 2024-04-23 | 11,759.00 | 11,960.00 | 11,759.00 | 11,903.00 | 10,083.39 | 288,401 |
| 2024-04-22 | 11,661.00 | 11,661.00 | 11,460.00 | 11,631.00 | 9,852.97 | 353,860 |
| 2024-04-19 | 11,445.00 | 11,660.00 | 11,361.00 | 11,660.00 | 9,877.54 | 311,092 |
| 2024-04-18 | 11,533.00 | 11,533.00 | 11,349.00 | 11,485.00 | 9,729.29 | 407,672 |
| 2024-04-17 | 11,399.00 | 11,800.00 | 11,300.00 | 11,474.00 | 9,719.97 | 391,360 |
| 2024-04-16 | 12,180.00 | 12,180.00 | 11,324.00 | 11,503.00 | 9,744.54 | 525,427 |
| 2024-04-15 | 12,285.00 | 12,285.00 | 11,521.00 | 11,818.00 | 10,011.39 | 382,692 |
| 2024-04-12 | 12,201.00 | 12,470.00 | 11,683.00 | 11,754.00 | 9,957.17 | 519,268 |
| 2024-04-11 | 12,589.00 | 12,589.00 | 12,276.00 | 12,439.00 | 10,537.46 | 512,590 |
| 2024-04-10 | 12,139.00 | 12,626.00 | 12,139.00 | 12,507.00 | 10,595.06 | 691,028 |
| 2024-04-09 | 12,454.00 | 12,525.00 | 12,285.00 | 12,378.00 | 10,485.78 | 431,696 |
| 2024-04-08 | 12,527.00 | 12,537.00 | 12,330.00 | 12,376.00 | 10,484.09 | 377,527 |
| 2024-04-05 | 12,430.00 | 12,458.00 | 12,169.00 | 12,403.00 | 10,506.96 | 538,717 |
| 2024-04-04 | 12,383.00 | 12,571.00 | 12,205.00 | 12,500.00 | 10,589.13 | 486,542 |
| 2024-04-03 | 12,212.00 | 12,357.00 | 12,134.00 | 12,317.00 | 10,434.11 | 341,001 |
| 2024-04-02 | 12,500.00 | 12,699.00 | 12,321.00 | 12,338.00 | 10,451.90 | 241,994 |
| 2024-03-28 | 12,470.00 | 12,624.00 | 12,434.00 | 12,493.00 | 10,583.20 | 543,052 |
| 2024-03-27 | 12,370.00 | 12,644.00 | 12,370.00 | 12,626.00 | 10,695.87 | 627,136 |
| 2024-03-26 | 12,225.00 | 12,466.00 | 12,225.00 | 12,421.00 | 10,522.21 | 426,802 |
| 2024-03-25 | 12,479.00 | 12,479.00 | 12,065.00 | 12,225.00 | 10,356.17 | 456,327 |
| 2024-03-22 | 12,100.00 | 12,409.00 | 12,100.00 | 12,371.00 | 10,479.85 | 648,147 |
| 2024-03-20 | 11,765.00 | 12,174.00 | 11,765.00 | 12,139.00 | 10,283.32 | 2,065,055 |
| 2024-03-19 | 11,900.00 | 12,217.00 | 11,661.00 | 11,765.00 | 9,966.49 | 304,713 |
| 2024-03-18 | 12,199.00 | 12,200.00 | 11,842.00 | 11,900.00 | 10,080.85 | 609,152 |
| 2024-03-15 | 11,701.00 | 12,150.00 | 11,438.00 | 12,118.00 | 10,265.53 | 2,016,414 |
| 2024-03-14 | 11,871.00 | 12,102.00 | 11,839.00 | 11,875.00 | 10,059.67 | 275,238 |
| 2024-03-13 | 11,965.00 | 12,118.00 | 11,840.00 | 11,905.00 | 10,085.09 | 583,273 |
| 2024-03-12 | 11,997.00 | 12,157.00 | 11,847.00 | 11,966.00 | 10,136.76 | 311,495 |
| 2024-03-11 | 12,133.00 | 12,157.00 | 11,905.00 | 11,973.00 | 10,142.69 | 402,401 |
| 2024-03-08 | 12,053.00 | 12,125.00 | 11,956.00 | 12,125.00 | 10,271.46 | 283,170 |
| 2024-03-07 | 12,133.00 | 12,133.00 | 11,868.00 | 12,054.00 | 10,211.31 | 354,003 |
| 2024-03-06 | 12,100.00 | 12,133.00 | 11,940.00 | 12,133.00 | 10,278.23 | 387,028 |
| 2024-03-05 | 11,937.00 | 12,197.00 | 11,876.00 | 12,017.00 | 10,179.97 | 250,517 |
| 2024-03-04 | 11,978.00 | 12,125.00 | 11,932.00 | 12,034.00 | 10,194.37 | 270,974 |
| 2024-03-01 | 12,100.00 | 12,100.00 | 11,902.00 | 12,007.00 | 10,171.50 | 267,652 |
| 2024-02-29 | 12,199.00 | 12,199.00 | 11,849.00 | 12,062.00 | 10,218.09 | 1,106,546 |
| 2024-02-28 | 11,900.00 | 11,956.00 | 11,704.00 | 11,822.00 | 10,014.78 | 337,461 |
| 2024-02-27 | 12,207.00 | 12,215.00 | 11,909.00 | 11,953.00 | 10,125.75 | 1,059,455 |
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.