Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 12,400.00 | 12,400.00 | 12,212.00 | 12,247.00 | 10,374.81 | 620,684 |
| 2024-02-23 | 12,230.00 | 12,520.00 | 12,230.00 | 12,470.00 | 10,563.72 | 217,370 |
| 2024-02-22 | 12,390.00 | 12,571.00 | 12,328.00 | 12,470.00 | 10,563.72 | 363,391 |
| 2024-02-21 | 12,245.00 | 12,363.00 | 12,196.00 | 12,304.00 | 10,423.09 | 238,677 |
| 2024-02-20 | 11,701.00 | 12,294.00 | 11,701.00 | 12,192.00 | 10,328.21 | 310,843 |
| 2024-02-19 | 12,300.00 | 12,369.00 | 12,171.00 | 12,278.00 | 10,401.07 | 213,710 |
| 2024-02-16 | 11,900.00 | 12,289.00 | 11,900.00 | 12,238.00 | 10,367.18 | 559,168 |
| 2024-02-15 | 12,100.00 | 12,100.00 | 11,829.00 | 11,987.00 | 10,154.55 | 372,127 |
| 2024-02-14 | 12,000.00 | 12,000.00 | 11,700.00 | 11,916.00 | 10,094.41 | 315,949 |
| 2024-02-13 | 12,100.00 | 12,100.00 | 11,729.00 | 11,773.00 | 9,973.27 | 289,133 |
| 2024-02-12 | 11,946.00 | 12,072.00 | 11,783.00 | 12,019.00 | 10,181.66 | 485,227 |
| 2024-02-09 | 11,974.00 | 12,024.00 | 11,885.00 | 11,966.00 | 10,136.76 | 201,747 |
| 2024-02-08 | 11,936.00 | 12,155.00 | 11,936.00 | 11,985.00 | 10,152.86 | 214,755 |
| 2024-02-07 | 11,923.00 | 12,128.00 | 11,923.00 | 12,055.00 | 10,212.16 | 387,221 |
| 2024-02-06 | 12,000.00 | 12,128.00 | 11,960.00 | 12,128.00 | 10,274.00 | 477,292 |
| 2024-02-05 | 12,110.00 | 12,210.00 | 12,001.00 | 12,052.00 | 10,209.62 | 300,296 |
| 2024-02-02 | 12,301.00 | 12,301.00 | 12,012.00 | 12,117.00 | 10,264.68 | 867,652 |
| 2024-02-01 | 12,020.00 | 12,384.00 | 12,001.00 | 12,159.00 | 10,300.26 | 319,252 |
| 2024-01-31 | 12,303.00 | 12,465.00 | 12,271.00 | 12,390.00 | 10,495.95 | 629,701 |
| 2024-01-30 | 12,400.00 | 12,561.00 | 12,271.00 | 12,425.00 | 10,525.60 | 800,311 |
| 2024-01-29 | 12,180.00 | 12,499.00 | 12,071.00 | 12,300.00 | 10,419.70 | 374,130 |
| 2024-01-26 | 12,048.00 | 12,255.00 | 12,048.00 | 12,180.00 | 10,318.05 | 639,211 |
| 2024-01-25 | 12,421.00 | 12,633.00 | 12,045.00 | 12,121.00 | 10,268.07 | 929,422 |
| 2024-01-24 | 12,526.00 | 12,571.00 | 12,373.00 | 12,413.00 | 10,515.43 | 567,467 |
| 2024-01-23 | 12,455.00 | 12,520.00 | 12,326.00 | 12,520.00 | 10,606.07 | 832,961 |
| 2024-01-22 | 12,280.00 | 12,497.00 | 12,202.00 | 12,455.00 | 10,551.01 | 418,012 |
| 2024-01-19 | 12,428.00 | 12,495.00 | 12,213.00 | 12,280.00 | 10,402.76 | 281,717 |
| 2024-01-18 | 12,500.00 | 12,500.00 | 12,235.00 | 12,335.00 | 10,449.35 | 553,774 |
| 2024-01-17 | 12,478.00 | 12,604.00 | 12,157.00 | 12,166.00 | 10,306.19 | 366,281 |
| 2024-01-16 | 12,574.00 | 12,748.00 | 12,463.00 | 12,629.00 | 10,698.41 | 358,310 |
| 2024-01-15 | 12,611.00 | 12,704.00 | 12,482.00 | 12,563.00 | 10,642.50 | 411,050 |
| 2024-01-12 | 12,515.00 | 12,589.00 | 12,462.00 | 12,526.00 | 10,611.16 | 309,022 |
| 2024-01-11 | 12,113.00 | 12,647.00 | 12,113.00 | 12,525.00 | 10,610.31 | 334,019 |
| 2024-01-10 | 12,299.00 | 12,387.00 | 12,209.00 | 12,308.00 | 10,426.48 | 509,185 |
| 2024-01-09 | 12,394.00 | 12,468.00 | 12,264.00 | 12,300.00 | 10,419.70 | 380,167 |
| 2024-01-08 | 12,297.00 | 12,396.00 | 12,234.00 | 12,349.00 | 10,461.21 | 286,424 |
| 2024-01-05 | 12,324.00 | 12,466.00 | 12,113.00 | 12,328.00 | 10,443.42 | 340,559 |
| 2024-01-04 | 12,350.00 | 12,424.00 | 12,228.00 | 12,361.00 | 10,471.38 | 302,201 |
| 2024-01-03 | 12,100.00 | 12,427.00 | 12,100.00 | 12,172.00 | 10,311.27 | 366,312 |
| 2024-01-02 | 12,650.00 | 12,650.00 | 12,279.00 | 12,375.00 | 10,483.24 | 286,317 |
| 2023-12-29 | 12,510.00 | 12,559.00 | 12,420.00 | 12,559.00 | 10,639.11 | 389,415 |
| 2023-12-28 | 12,308.00 | 12,694.00 | 12,308.00 | 12,512.00 | 10,599.30 | 281,293 |
| 2023-12-27 | 12,400.00 | 12,800.00 | 12,353.00 | 12,547.00 | 10,628.95 | 958,334 |
| 2023-12-22 | 12,176.00 | 12,449.00 | 12,131.00 | 12,400.00 | 10,504.42 | 348,297 |
| 2023-12-21 | 12,092.00 | 12,260.00 | 12,022.00 | 12,176.00 | 10,314.66 | 1,441,041 |
| 2023-12-20 | 12,000.00 | 12,207.00 | 12,000.00 | 12,150.00 | 10,292.63 | 359,496 |
| 2023-12-19 | 12,000.00 | 12,230.00 | 12,000.00 | 12,056.00 | 10,213.00 | 363,394 |
| 2023-12-18 | 12,280.00 | 12,280.00 | 12,039.00 | 12,092.00 | 10,243.50 | 651,509 |
| 2023-12-14 | 12,000.00 | 12,422.00 | 11,957.00 | 12,293.00 | 10,413.77 | 1,507,205 |
| 2023-12-13 | 11,501.00 | 12,002.00 | 11,501.00 | 11,903.00 | 10,083.39 | 401,383 |
| 2023-12-12 | 11,500.00 | 12,145.00 | 11,500.00 | 11,757.00 | 9,959.71 | 1,444,589 |
| 2023-12-11 | 11,747.00 | 12,071.00 | 11,732.00 | 11,995.00 | 10,161.33 | 931,247 |
| 2023-12-08 | 11,548.00 | 11,787.00 | 11,508.00 | 11,743.00 | 9,947.85 | 730,229 |
| 2023-12-07 | 11,767.00 | 11,767.00 | 11,531.00 | 11,572.00 | 9,802.99 | 614,004 |
| 2023-12-06 | 11,900.00 | 12,080.00 | 11,679.00 | 11,802.00 | 9,997.83 | 551,218 |
| 2023-12-05 | 12,165.00 | 12,171.00 | 12,056.00 | 12,129.00 | 9,976.66 | 342,926 |
| 2023-12-04 | 12,399.00 | 12,399.00 | 12,034.00 | 12,187.00 | 10,024.36 | 814,352 |
| 2023-12-01 | 12,360.00 | 12,394.00 | 11,999.00 | 12,143.00 | 9,988.17 | 707,705 |
| 2023-11-30 | 12,087.00 | 12,205.00 | 12,045.00 | 12,045.00 | 9,907.56 | 671,263 |
| 2023-11-29 | 12,050.00 | 12,155.00 | 12,024.00 | 12,155.00 | 9,998.04 | 311,331 |
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.