Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 12,095.00 | 12,195.00 | 11,965.00 | 12,065.00 | 9,924.01 | 563,103 |
| 2023-11-27 | 12,181.00 | 12,291.00 | 11,971.00 | 12,099.00 | 9,951.98 | 733,354 |
| 2023-11-24 | 12,173.00 | 12,300.00 | 12,014.00 | 12,181.00 | 10,019.43 | 645,708 |
| 2023-11-23 | 11,737.00 | 12,065.00 | 11,695.00 | 12,006.00 | 9,875.48 | 503,992 |
| 2023-11-22 | 11,681.00 | 12,112.00 | 11,681.00 | 11,718.00 | 9,638.59 | 907,414 |
| 2023-11-21 | 11,650.00 | 11,983.00 | 11,650.00 | 11,897.00 | 9,785.82 | 551,622 |
| 2023-11-20 | 11,800.00 | 11,904.00 | 11,750.00 | 11,818.00 | 9,720.84 | 518,624 |
| 2023-11-17 | 11,744.00 | 11,815.00 | 11,617.00 | 11,805.00 | 9,710.15 | 439,308 |
| 2023-11-16 | 11,600.00 | 12,071.00 | 11,574.00 | 11,631.00 | 9,567.03 | 409,971 |
| 2023-11-15 | 11,689.00 | 12,020.00 | 11,475.00 | 11,846.00 | 9,743.87 | 610,061 |
| 2023-11-14 | 11,050.00 | 11,689.00 | 11,050.00 | 11,622.00 | 9,559.62 | 440,483 |
| 2023-11-13 | 11,000.00 | 11,352.00 | 11,000.00 | 11,340.00 | 9,327.67 | 311,833 |
| 2023-11-10 | 11,017.00 | 11,413.00 | 11,017.00 | 11,193.00 | 9,206.75 | 346,309 |
| 2023-11-09 | 11,315.00 | 11,430.00 | 11,122.00 | 11,279.00 | 9,277.49 | 635,974 |
| 2023-11-08 | 10,735.00 | 11,282.00 | 10,667.00 | 11,218.00 | 9,227.32 | 886,801 |
| 2023-11-07 | 10,588.00 | 10,829.00 | 10,588.00 | 10,597.00 | 8,716.52 | 341,544 |
| 2023-11-06 | 10,714.00 | 10,811.00 | 10,536.00 | 10,762.00 | 8,852.24 | 432,762 |
| 2023-11-03 | 10,361.00 | 10,798.00 | 10,361.00 | 10,714.00 | 8,812.75 | 539,586 |
| 2023-11-02 | 10,399.00 | 10,646.00 | 10,101.00 | 10,633.00 | 8,746.13 | 738,231 |
| 2023-11-01 | 10,400.00 | 10,400.00 | 10,172.00 | 10,327.00 | 8,494.43 | 1,025,470 |
| 2023-10-31 | 10,051.00 | 10,345.00 | 10,051.00 | 10,197.00 | 8,387.50 | 586,803 |
| 2023-10-30 | 10,016.00 | 10,167.00 | 9,925.00 | 10,128.00 | 8,330.74 | 559,158 |
| 2023-10-27 | 10,161.00 | 10,172.00 | 9,871.00 | 9,963.00 | 8,195.02 | 722,460 |
| 2023-10-26 | 10,048.00 | 10,087.00 | 9,821.00 | 10,034.00 | 8,253.42 | 788,533 |
| 2023-10-25 | 10,210.00 | 10,286.00 | 10,082.00 | 10,204.00 | 8,393.25 | 850,538 |
| 2023-10-24 | 10,386.00 | 10,449.00 | 10,242.00 | 10,316.00 | 8,485.38 | 488,156 |
| 2023-10-23 | 10,250.00 | 10,388.00 | 10,186.00 | 10,385.00 | 8,542.14 | 600,228 |
| 2023-10-20 | 10,528.00 | 10,528.00 | 10,236.00 | 10,273.00 | 8,450.01 | 544,626 |
| 2023-10-19 | 10,800.00 | 10,800.00 | 10,501.00 | 10,661.00 | 8,769.16 | 283,365 |
| 2023-10-18 | 10,581.00 | 10,800.00 | 10,581.00 | 10,738.00 | 8,832.49 | 1,052,134 |
| 2023-10-17 | 10,619.00 | 10,828.00 | 10,590.00 | 10,803.00 | 8,885.96 | 544,698 |
| 2023-10-16 | 10,837.00 | 10,853.00 | 10,634.00 | 10,753.00 | 8,844.83 | 794,375 |
| 2023-10-13 | 11,034.00 | 11,134.00 | 10,777.00 | 10,837.00 | 8,913.93 | 525,170 |
| 2023-10-12 | 11,122.00 | 11,180.00 | 11,039.00 | 11,076.00 | 9,110.51 | 469,835 |
| 2023-10-11 | 10,751.00 | 11,185.00 | 10,751.00 | 11,114.00 | 9,141.77 | 720,190 |
| 2023-10-10 | 10,787.00 | 11,007.00 | 10,660.00 | 11,007.00 | 9,053.76 | 477,172 |
| 2023-10-09 | 10,601.00 | 10,822.00 | 10,537.00 | 10,615.00 | 8,731.32 | 1,186,478 |
| 2023-10-06 | 10,748.00 | 10,835.00 | 10,667.00 | 10,706.00 | 8,806.17 | 286,334 |
| 2023-10-05 | 10,647.00 | 10,788.00 | 10,465.00 | 10,756.00 | 8,847.30 | 372,913 |
| 2023-10-04 | 10,915.00 | 10,915.00 | 10,366.00 | 10,500.00 | 8,636.73 | 574,349 |
| 2023-10-03 | 10,451.00 | 10,647.00 | 10,342.00 | 10,530.00 | 8,661.40 | 781,362 |
| 2023-10-02 | 10,975.00 | 11,047.00 | 10,403.00 | 10,403.00 | 8,556.94 | 421,745 |
| 2023-09-29 | 10,711.00 | 11,104.00 | 10,711.00 | 10,892.00 | 8,959.17 | 811,376 |
| 2023-09-28 | 11,200.00 | 11,200.00 | 10,929.00 | 10,987.00 | 9,037.31 | 391,409 |
| 2023-09-27 | 11,028.00 | 11,200.00 | 10,942.00 | 11,007.00 | 9,053.76 | 726,112 |
| 2023-09-26 | 10,700.00 | 11,135.00 | 10,700.00 | 11,126.00 | 9,151.64 | 763,858 |
| 2023-09-22 | 10,775.00 | 11,129.00 | 10,761.00 | 11,011.00 | 9,057.05 | 483,321 |
| 2023-09-21 | 10,709.00 | 10,836.00 | 10,577.00 | 10,767.00 | 8,856.35 | 1,646,469 |
| 2023-09-20 | 10,920.00 | 10,920.00 | 10,436.00 | 10,735.00 | 8,830.03 | 609,705 |
| 2023-09-19 | 10,582.00 | 10,588.00 | 10,375.00 | 10,448.00 | 8,593.96 | 808,881 |
| 2023-09-18 | 10,706.00 | 10,728.00 | 10,557.00 | 10,582.00 | 8,704.18 | 282,498 |
| 2023-09-15 | 10,952.00 | 11,117.00 | 10,706.00 | 10,706.00 | 8,806.17 | 1,560,869 |
| 2023-09-14 | 10,822.00 | 11,002.00 | 10,812.00 | 11,002.00 | 9,049.65 | 404,998 |
| 2023-09-13 | 11,000.00 | 11,000.00 | 10,774.00 | 10,933.00 | 8,992.89 | 507,406 |
| 2023-09-12 | 10,921.00 | 11,187.00 | 10,850.00 | 10,992.00 | 9,041.42 | 469,636 |
| 2023-09-11 | 10,917.00 | 11,226.00 | 10,917.00 | 11,149.00 | 9,170.56 | 662,400 |
| 2023-09-08 | 10,921.00 | 11,036.00 | 10,851.00 | 11,036.00 | 9,077.61 | 490,295 |
| 2023-09-07 | 10,905.00 | 11,010.00 | 10,849.00 | 10,920.00 | 8,982.20 | 297,350 |
| 2023-09-06 | 10,731.00 | 11,056.00 | 10,731.00 | 10,992.00 | 9,041.42 | 448,273 |
| 2023-09-05 | 10,650.00 | 11,063.00 | 10,650.00 | 11,013.00 | 9,058.69 | 495,170 |
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.