Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 9,618.00 | 9,990.00 | 9,618.00 | 9,890.00 | 7,826.91 | 886,041 |
| 2022-12-08 | 9,599.00 | 9,981.00 | 9,573.00 | 9,962.00 | 7,883.89 | 562,392 |
| 2022-12-07 | 10,099.00 | 10,099.00 | 9,725.00 | 9,791.00 | 7,748.56 | 535,589 |
| 2022-12-06 | 10,086.00 | 10,319.00 | 10,039.00 | 10,219.00 | 7,867.27 | 699,591 |
| 2022-12-05 | 10,200.00 | 10,400.00 | 10,130.00 | 10,175.00 | 7,833.40 | 679,467 |
| 2022-12-02 | 10,204.00 | 10,284.00 | 9,956.00 | 10,244.00 | 7,886.52 | 1,284,080 |
| 2022-12-01 | 10,210.00 | 10,536.00 | 10,062.00 | 10,081.00 | 7,761.03 | 1,945,672 |
| 2022-11-30 | 10,350.00 | 10,461.00 | 10,289.00 | 10,369.00 | 7,982.75 | 969,498 |
| 2022-11-29 | 10,045.00 | 10,499.00 | 10,045.00 | 10,367.00 | 7,981.21 | 496,338 |
| 2022-11-28 | 10,340.00 | 10,342.00 | 10,073.00 | 10,302.00 | 7,931.17 | 980,407 |
| 2022-11-25 | 10,152.00 | 10,370.00 | 10,051.00 | 10,340.00 | 7,960.42 | 664,908 |
| 2022-11-24 | 9,701.00 | 10,300.00 | 9,701.00 | 10,194.00 | 7,848.02 | 689,670 |
| 2022-11-23 | 9,900.00 | 10,207.00 | 9,898.00 | 10,158.00 | 7,820.31 | 843,880 |
| 2022-11-22 | 9,975.00 | 10,140.00 | 9,927.00 | 9,978.00 | 7,681.73 | 998,687 |
| 2022-11-21 | 9,551.00 | 10,024.00 | 9,453.00 | 9,971.00 | 7,676.34 | 1,792,486 |
| 2022-11-18 | 9,499.00 | 9,765.00 | 9,342.00 | 9,678.00 | 7,450.77 | 1,302,411 |
| 2022-11-17 | 9,300.00 | 9,470.00 | 9,111.00 | 9,386.00 | 7,225.97 | 1,411,914 |
| 2022-11-16 | 9,500.00 | 9,565.00 | 9,151.00 | 9,324.00 | 7,178.24 | 2,115,147 |
| 2022-11-15 | 9,415.00 | 9,570.00 | 9,263.00 | 9,451.00 | 7,276.01 | 952,837 |
| 2022-11-14 | 9,412.00 | 9,612.00 | 9,367.00 | 9,449.00 | 7,274.47 | 534,906 |
| 2022-11-11 | 9,350.00 | 9,691.00 | 9,350.00 | 9,542.00 | 7,346.07 | 906,503 |
| 2022-11-10 | 9,271.00 | 9,579.00 | 9,169.00 | 9,554.00 | 7,355.31 | 638,868 |
| 2022-11-09 | 9,150.00 | 9,431.00 | 9,149.00 | 9,331.00 | 7,183.63 | 418,716 |
| 2022-11-08 | 8,970.00 | 9,378.00 | 8,950.00 | 9,377.00 | 7,219.04 | 830,360 |
| 2022-11-07 | 9,300.00 | 9,434.00 | 9,151.00 | 9,232.00 | 7,107.41 | 788,216 |
| 2022-11-04 | 9,140.00 | 9,300.00 | 8,989.00 | 9,300.00 | 7,159.76 | 847,917 |
| 2022-11-03 | 9,150.00 | 9,171.00 | 8,962.00 | 9,034.00 | 6,954.98 | 868,318 |
| 2022-11-02 | 9,089.00 | 9,161.00 | 8,984.00 | 9,161.00 | 7,052.75 | 522,328 |
| 2022-11-01 | 9,100.00 | 9,149.00 | 8,955.00 | 8,977.00 | 6,911.10 | 342,300 |
| 2022-10-31 | 9,049.00 | 9,165.00 | 8,980.00 | 9,035.00 | 6,955.75 | 1,046,576 |
| 2022-10-28 | 8,955.00 | 9,092.00 | 8,919.00 | 9,038.00 | 6,958.06 | 415,363 |
| 2022-10-27 | 8,890.00 | 9,097.00 | 8,841.00 | 9,039.00 | 6,958.83 | 384,090 |
| 2022-10-26 | 8,632.00 | 8,962.00 | 8,632.00 | 8,886.00 | 6,841.04 | 682,710 |
| 2022-10-25 | 8,924.00 | 8,924.00 | 8,651.00 | 8,771.00 | 6,752.50 | 437,017 |
| 2022-10-24 | 8,141.00 | 8,766.00 | 8,141.00 | 8,737.00 | 6,726.33 | 920,731 |
| 2022-10-21 | 8,273.00 | 8,511.00 | 8,225.00 | 8,433.00 | 6,492.29 | 839,487 |
| 2022-10-20 | 8,312.00 | 8,432.00 | 8,278.00 | 8,365.00 | 6,439.94 | 924,283 |
| 2022-10-19 | 8,293.00 | 8,400.00 | 8,214.00 | 8,327.00 | 6,410.68 | 628,531 |
| 2022-10-18 | 8,404.00 | 8,429.00 | 8,252.00 | 8,309.00 | 6,396.83 | 484,707 |
| 2022-10-17 | 8,000.00 | 8,382.00 | 8,000.00 | 8,364.00 | 6,439.17 | 788,703 |
| 2022-10-14 | 7,610.00 | 8,268.00 | 7,610.00 | 7,999.00 | 6,158.17 | 1,106,860 |
| 2022-10-13 | 7,507.00 | 8,000.00 | 7,507.00 | 7,958.00 | 6,126.60 | 885,581 |
| 2022-10-12 | 7,806.00 | 7,806.00 | 7,420.00 | 7,636.00 | 5,878.70 | 1,476,969 |
| 2022-10-11 | 7,801.00 | 7,837.00 | 7,691.00 | 7,816.00 | 6,017.28 | 804,897 |
| 2022-10-10 | 7,815.00 | 7,870.00 | 7,695.00 | 7,801.00 | 6,005.73 | 676,874 |
| 2022-10-07 | 7,631.00 | 7,795.00 | 7,609.00 | 7,789.00 | 5,996.49 | 477,600 |
| 2022-10-06 | 7,626.00 | 7,749.00 | 7,625.00 | 7,680.00 | 5,912.58 | 540,887 |
| 2022-10-05 | 7,875.00 | 7,875.00 | 7,531.00 | 7,626.00 | 5,871.01 | 779,237 |
| 2022-10-04 | 7,485.00 | 7,700.00 | 7,439.00 | 7,631.00 | 5,874.86 | 1,207,269 |
| 2022-10-03 | 7,200.00 | 7,482.00 | 7,196.00 | 7,400.00 | 5,697.02 | 1,197,068 |
| 2022-09-30 | 6,951.00 | 7,194.00 | 6,871.00 | 7,164.00 | 5,515.33 | 1,363,617 |
| 2022-09-29 | 7,061.00 | 7,066.00 | 6,775.00 | 6,891.00 | 5,305.15 | 1,612,806 |
| 2022-09-28 | 7,176.00 | 7,215.00 | 6,931.00 | 7,089.00 | 5,457.59 | 1,531,592 |
| 2022-09-27 | 7,700.00 | 7,700.00 | 7,164.00 | 7,176.00 | 5,524.57 | 1,358,729 |
| 2022-09-26 | 7,700.00 | 7,700.00 | 7,313.00 | 7,447.00 | 5,733.20 | 2,023,134 |
| 2022-09-23 | 8,055.00 | 8,107.00 | 7,785.00 | 7,822.00 | 6,021.90 | 1,374,816 |
| 2022-09-22 | 7,937.00 | 8,175.00 | 7,887.00 | 8,000.00 | 6,158.94 | 709,243 |
| 2022-09-21 | 7,726.00 | 8,017.00 | 7,726.00 | 8,015.00 | 6,170.48 | 1,487,299 |
| 2022-09-20 | 7,750.00 | 7,927.00 | 7,750.00 | 7,850.00 | 6,043.46 | 1,537,068 |
| 2022-09-19 | 7,767.00 | 7,767.00 | 7,572.00 | 7,752.00 | 5,968.01 | 525,379 |
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.