Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 10,951.00 | 11,337.00 | 10,951.00 | 11,270.00 | 8,919.04 | 457,925 |
| 2023-03-08 | 11,228.00 | 11,315.00 | 10,953.00 | 11,142.00 | 8,817.74 | 865,053 |
| 2023-03-07 | 11,499.00 | 11,499.00 | 11,368.00 | 11,373.00 | 9,000.55 | 355,110 |
| 2023-03-06 | 11,155.00 | 11,436.00 | 11,089.00 | 11,412.00 | 9,031.41 | 387,048 |
| 2023-03-03 | 11,040.00 | 11,237.00 | 11,035.00 | 11,162.00 | 8,833.57 | 902,469 |
| 2023-03-02 | 11,201.00 | 11,607.00 | 10,991.00 | 11,037.00 | 8,734.64 | 970,956 |
| 2023-03-01 | 11,203.00 | 11,738.00 | 11,203.00 | 11,624.00 | 9,199.19 | 890,654 |
| 2023-02-28 | 11,585.00 | 11,828.00 | 11,519.00 | 11,742.00 | 9,292.58 | 757,762 |
| 2023-02-27 | 11,348.00 | 11,611.00 | 11,201.00 | 11,586.00 | 9,169.12 | 793,156 |
| 2023-02-24 | 11,663.00 | 11,676.00 | 11,344.00 | 11,354.00 | 8,985.51 | 457,990 |
| 2023-02-23 | 11,515.00 | 11,702.00 | 11,471.00 | 11,686.00 | 9,248.26 | 742,729 |
| 2023-02-22 | 11,509.00 | 11,541.00 | 11,393.00 | 11,516.00 | 9,113.72 | 526,491 |
| 2023-02-21 | 11,642.00 | 11,695.00 | 11,460.00 | 11,517.00 | 9,114.51 | 728,186 |
| 2023-02-20 | 11,775.00 | 11,775.00 | 11,559.00 | 11,642.00 | 9,213.44 | 857,184 |
| 2023-02-17 | 11,500.00 | 11,757.00 | 11,453.00 | 11,627.00 | 9,201.57 | 982,829 |
| 2023-02-16 | 11,389.00 | 11,589.00 | 11,139.00 | 11,500.00 | 9,101.06 | 743,733 |
| 2023-02-15 | 10,900.00 | 11,419.00 | 10,900.00 | 11,390.00 | 9,014.00 | 547,377 |
| 2023-02-14 | 11,377.00 | 11,442.00 | 11,311.00 | 11,420.00 | 9,037.75 | 592,246 |
| 2023-02-13 | 11,213.00 | 11,428.00 | 11,207.00 | 11,376.00 | 9,002.92 | 635,515 |
| 2023-02-10 | 11,338.00 | 11,422.00 | 11,117.00 | 11,213.00 | 8,873.93 | 951,254 |
| 2023-02-09 | 11,320.00 | 11,516.00 | 11,270.00 | 11,444.00 | 9,056.74 | 852,970 |
| 2023-02-08 | 10,938.00 | 11,318.00 | 10,938.00 | 11,308.00 | 8,949.11 | 399,083 |
| 2023-02-07 | 10,956.00 | 11,058.00 | 10,846.00 | 11,030.00 | 8,729.10 | 1,002,792 |
| 2023-02-06 | 11,225.00 | 11,225.00 | 10,908.00 | 10,971.00 | 8,682.41 | 1,140,395 |
| 2023-02-03 | 11,033.00 | 11,277.00 | 11,000.00 | 11,225.00 | 8,883.42 | 896,150 |
| 2023-02-02 | 11,134.00 | 11,243.00 | 10,934.00 | 11,075.00 | 8,764.71 | 928,140 |
| 2023-02-01 | 11,059.00 | 11,296.00 | 11,024.00 | 11,187.00 | 8,853.35 | 1,130,989 |
| 2023-01-31 | 11,021.00 | 11,152.00 | 11,000.00 | 11,063.00 | 8,755.22 | 1,209,167 |
| 2023-01-30 | 11,000.00 | 11,199.00 | 11,000.00 | 11,065.00 | 8,756.80 | 505,333 |
| 2023-01-27 | 11,050.00 | 11,185.00 | 11,030.00 | 11,115.00 | 8,796.37 | 372,891 |
| 2023-01-26 | 10,916.00 | 11,044.00 | 10,881.00 | 11,020.00 | 8,721.19 | 523,338 |
| 2023-01-25 | 10,934.00 | 11,017.00 | 10,840.00 | 10,863.00 | 8,596.94 | 668,939 |
| 2023-01-24 | 10,502.00 | 11,120.00 | 10,502.00 | 11,019.00 | 8,720.40 | 426,240 |
| 2023-01-23 | 10,630.00 | 11,032.00 | 10,629.00 | 10,941.00 | 8,658.67 | 672,416 |
| 2023-01-20 | 10,592.00 | 10,900.00 | 10,592.00 | 10,804.00 | 8,550.25 | 556,533 |
| 2023-01-19 | 10,693.00 | 10,832.00 | 10,590.00 | 10,752.00 | 8,509.09 | 1,595,088 |
| 2023-01-18 | 10,739.00 | 10,910.00 | 10,512.00 | 10,749.00 | 8,506.72 | 754,049 |
| 2023-01-17 | 10,940.00 | 10,950.00 | 10,492.00 | 10,588.00 | 8,379.30 | 2,362,819 |
| 2023-01-16 | 10,785.00 | 11,000.00 | 10,785.00 | 10,948.00 | 8,664.21 | 510,507 |
| 2023-01-13 | 10,938.00 | 10,960.00 | 10,791.00 | 10,891.00 | 8,619.10 | 610,493 |
| 2023-01-12 | 10,865.00 | 10,987.00 | 10,568.00 | 10,873.00 | 8,604.85 | 636,064 |
| 2023-01-11 | 10,948.00 | 11,057.00 | 10,835.00 | 10,865.00 | 8,598.52 | 570,514 |
| 2023-01-10 | 10,505.00 | 10,989.00 | 10,505.00 | 10,972.00 | 8,683.20 | 461,675 |
| 2023-01-09 | 10,799.00 | 10,932.00 | 10,670.00 | 10,884.00 | 8,613.56 | 616,352 |
| 2023-01-06 | 10,900.00 | 11,000.00 | 10,763.00 | 10,779.00 | 8,530.46 | 589,168 |
| 2023-01-05 | 10,818.00 | 11,007.00 | 10,818.00 | 10,935.00 | 8,653.92 | 777,824 |
| 2023-01-04 | 10,520.00 | 10,901.00 | 10,350.00 | 10,822.00 | 8,564.49 | 836,706 |
| 2023-01-03 | 10,416.00 | 10,735.00 | 10,416.00 | 10,708.00 | 8,474.27 | 665,040 |
| 2022-12-30 | 10,527.00 | 10,771.00 | 10,468.00 | 10,750.00 | 8,507.51 | 852,162 |
| 2022-12-29 | 10,572.00 | 10,589.00 | 10,411.00 | 10,567.00 | 8,362.69 | 378,679 |
| 2022-12-28 | 10,649.00 | 10,650.00 | 10,499.00 | 10,613.00 | 8,399.09 | 497,994 |
| 2022-12-23 | 10,371.00 | 10,647.00 | 10,282.00 | 10,647.00 | 8,426.00 | 250,552 |
| 2022-12-22 | 10,700.00 | 10,700.00 | 10,366.00 | 10,420.00 | 8,246.35 | 563,285 |
| 2022-12-21 | 10,370.00 | 10,605.00 | 10,342.00 | 10,564.00 | 8,360.31 | 942,878 |
| 2022-12-20 | 10,000.00 | 10,436.00 | 10,000.00 | 10,372.00 | 8,208.36 | 1,226,934 |
| 2022-12-19 | 10,000.00 | 10,286.00 | 9,900.00 | 10,254.00 | 8,114.98 | 739,684 |
| 2022-12-15 | 10,047.00 | 10,094.00 | 9,910.00 | 9,944.00 | 7,869.65 | 3,000,309 |
| 2022-12-14 | 9,920.00 | 10,117.00 | 9,864.00 | 10,000.00 | 7,913.96 | 917,735 |
| 2022-12-13 | 10,000.00 | 10,223.00 | 9,948.00 | 10,101.00 | 7,993.89 | 595,844 |
| 2022-12-12 | 9,885.00 | 10,059.00 | 9,630.00 | 10,001.00 | 7,914.75 | 1,494,149 |
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.