Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 10,647.00 | 10,871.00 | 10,612.00 | 10,784.00 | 8,534.42 | 773,703 |
| 2023-06-07 | 10,710.00 | 10,712.00 | 10,549.00 | 10,631.00 | 8,413.33 | 568,282 |
| 2023-06-06 | 10,710.00 | 10,710.00 | 10,292.00 | 10,710.00 | 8,475.85 | 2,007,070 |
| 2023-06-05 | 10,524.00 | 10,662.00 | 10,486.00 | 10,573.00 | 8,367.43 | 1,627,832 |
| 2023-06-02 | 10,449.00 | 10,589.00 | 10,359.00 | 10,567.00 | 8,362.69 | 867,739 |
| 2023-06-01 | 9,934.00 | 10,592.00 | 9,934.00 | 10,455.00 | 8,274.05 | 1,188,433 |
| 2023-05-31 | 9,943.00 | 10,099.00 | 9,762.00 | 9,934.00 | 7,861.73 | 1,020,278 |
| 2023-05-30 | 10,000.00 | 10,218.00 | 9,914.00 | 9,942.00 | 7,868.06 | 746,643 |
| 2023-05-29 | 10,399.00 | 10,399.00 | 10,074.00 | 10,153.00 | 8,035.05 | 664,222 |
| 2023-05-26 | 10,299.00 | 10,411.00 | 10,021.00 | 10,241.00 | 8,104.69 | 659,415 |
| 2023-05-25 | 10,100.00 | 10,360.00 | 10,083.00 | 10,360.00 | 8,198.87 | 1,153,005 |
| 2023-05-24 | 10,447.00 | 10,447.00 | 10,093.00 | 10,200.00 | 8,072.24 | 804,356 |
| 2023-05-23 | 10,600.00 | 10,623.00 | 10,391.00 | 10,447.00 | 8,267.72 | 412,485 |
| 2023-05-22 | 10,544.00 | 10,678.00 | 10,468.00 | 10,641.00 | 8,421.25 | 477,513 |
| 2023-05-19 | 10,804.00 | 10,804.00 | 10,488.00 | 10,544.00 | 8,344.48 | 676,971 |
| 2023-05-18 | 10,500.00 | 10,804.00 | 10,222.00 | 10,804.00 | 8,550.25 | 717,625 |
| 2023-05-17 | 10,355.00 | 10,407.00 | 10,179.00 | 10,407.00 | 8,236.06 | 328,206 |
| 2023-05-16 | 10,316.00 | 10,482.00 | 10,267.00 | 10,389.00 | 8,221.82 | 374,193 |
| 2023-05-15 | 10,400.00 | 10,400.00 | 10,225.00 | 10,327.00 | 8,172.75 | 405,604 |
| 2023-05-12 | 10,264.00 | 10,438.00 | 10,130.00 | 10,399.00 | 8,229.73 | 629,709 |
| 2023-05-11 | 10,499.00 | 10,499.00 | 9,877.00 | 10,135.00 | 8,020.80 | 650,789 |
| 2023-05-10 | 10,151.00 | 10,498.00 | 10,151.00 | 10,349.00 | 8,190.16 | 608,558 |
| 2023-05-09 | 10,412.00 | 10,428.00 | 10,203.00 | 10,333.00 | 8,177.50 | 516,941 |
| 2023-05-08 | 10,255.00 | 10,405.00 | 10,180.00 | 10,327.00 | 8,172.75 | 340,719 |
| 2023-05-05 | 9,801.00 | 10,278.00 | 9,801.00 | 10,278.00 | 8,133.97 | 481,222 |
| 2023-05-04 | 10,490.00 | 10,490.00 | 9,837.00 | 9,915.00 | 7,846.69 | 982,585 |
| 2023-05-03 | 10,500.00 | 10,500.00 | 10,034.00 | 10,135.00 | 8,020.80 | 515,808 |
| 2023-05-02 | 10,100.00 | 10,427.00 | 9,802.00 | 10,207.00 | 8,077.78 | 599,860 |
| 2023-04-28 | 10,000.00 | 10,067.00 | 9,766.00 | 10,060.00 | 7,961.45 | 471,720 |
| 2023-04-26 | 9,941.00 | 9,990.00 | 9,647.00 | 9,990.00 | 7,906.05 | 682,078 |
| 2023-04-25 | 9,915.00 | 9,915.00 | 9,669.00 | 9,806.00 | 7,760.43 | 569,454 |
| 2023-04-24 | 9,812.00 | 10,005.00 | 9,731.00 | 9,905.00 | 7,838.78 | 641,771 |
| 2023-04-21 | 9,907.00 | 9,979.00 | 9,777.00 | 9,828.00 | 7,777.84 | 390,870 |
| 2023-04-20 | 9,724.00 | 9,999.00 | 9,724.00 | 9,979.00 | 7,897.34 | 365,619 |
| 2023-04-19 | 9,670.00 | 9,877.00 | 9,667.00 | 9,849.00 | 7,794.46 | 458,666 |
| 2023-04-18 | 9,800.00 | 9,919.00 | 9,695.00 | 9,766.00 | 7,728.78 | 521,825 |
| 2023-04-17 | 9,880.00 | 9,880.00 | 9,650.00 | 9,737.00 | 7,705.83 | 567,615 |
| 2023-04-14 | 9,795.00 | 9,899.00 | 9,729.00 | 9,876.00 | 7,815.83 | 535,411 |
| 2023-04-13 | 10,032.00 | 10,077.00 | 9,801.00 | 9,859.00 | 7,802.38 | 382,439 |
| 2023-04-12 | 10,050.00 | 10,111.00 | 9,938.00 | 10,010.00 | 7,921.88 | 567,359 |
| 2023-04-11 | 10,288.00 | 10,288.00 | 9,755.00 | 9,972.00 | 7,891.80 | 889,043 |
| 2023-04-06 | 9,798.00 | 9,921.00 | 9,779.00 | 9,854.00 | 7,798.42 | 465,951 |
| 2023-04-05 | 10,150.00 | 10,150.00 | 9,742.00 | 9,793.00 | 7,750.14 | 401,108 |
| 2023-04-04 | 9,900.00 | 10,300.00 | 9,808.00 | 10,150.00 | 8,032.67 | 1,173,799 |
| 2023-04-03 | 9,839.00 | 9,944.00 | 9,775.00 | 9,816.00 | 7,768.35 | 420,117 |
| 2023-03-31 | 9,500.00 | 10,055.00 | 9,500.00 | 9,812.00 | 7,765.18 | 595,727 |
| 2023-03-30 | 10,047.00 | 10,154.00 | 9,954.00 | 10,035.00 | 7,941.66 | 469,740 |
| 2023-03-29 | 9,750.00 | 9,937.00 | 9,721.00 | 9,937.00 | 7,864.11 | 533,484 |
| 2023-03-28 | 9,796.00 | 9,922.00 | 9,675.00 | 9,750.00 | 7,716.11 | 855,434 |
| 2023-03-27 | 9,690.00 | 9,895.00 | 9,686.00 | 9,755.00 | 7,720.07 | 432,449 |
| 2023-03-24 | 9,900.00 | 10,078.00 | 9,477.00 | 9,670.00 | 7,652.80 | 582,087 |
| 2023-03-23 | 9,800.00 | 10,007.00 | 9,800.00 | 9,931.00 | 7,859.36 | 557,821 |
| 2023-03-22 | 9,869.00 | 10,305.00 | 9,866.00 | 10,076.00 | 7,974.11 | 731,654 |
| 2023-03-20 | 9,758.00 | 9,962.00 | 9,345.00 | 9,942.00 | 7,868.06 | 774,800 |
| 2023-03-17 | 10,058.00 | 10,128.00 | 9,705.00 | 9,758.00 | 7,722.45 | 2,187,880 |
| 2023-03-16 | 9,800.00 | 10,205.00 | 9,778.00 | 10,058.00 | 7,959.86 | 3,548,270 |
| 2023-03-15 | 10,202.00 | 10,224.00 | 9,654.00 | 9,807.00 | 7,761.22 | 845,894 |
| 2023-03-14 | 10,101.00 | 10,267.00 | 9,960.00 | 10,198.00 | 8,070.66 | 716,257 |
| 2023-03-13 | 10,900.00 | 10,981.00 | 10,183.00 | 10,343.00 | 8,185.41 | 1,056,483 |
| 2023-03-10 | 11,270.00 | 11,270.00 | 10,853.00 | 10,906.00 | 8,630.97 | 482,780 |
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.