Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 8,666.00 | 8,832.00 | 8,628.00 | 8,730.00 | 6,508.89 | 1,756,966 |
| 2022-06-22 | 8,700.00 | 8,839.00 | 8,424.00 | 8,788.00 | 6,552.13 | 1,955,148 |
| 2022-06-21 | 9,030.00 | 9,085.00 | 8,668.00 | 8,706.00 | 6,491.00 | 844,825 |
| 2022-06-20 | 8,701.00 | 8,976.00 | 8,668.00 | 8,910.00 | 6,643.09 | 363,694 |
| 2022-06-17 | 9,011.00 | 9,069.00 | 8,684.00 | 8,701.00 | 6,487.27 | 1,304,933 |
| 2022-06-15 | 9,200.00 | 9,200.00 | 8,933.00 | 9,103.00 | 6,786.99 | 2,223,644 |
| 2022-06-14 | 8,999.00 | 9,226.00 | 8,971.00 | 9,030.00 | 6,732.56 | 1,045,179 |
| 2022-06-13 | 9,100.00 | 9,100.00 | 8,850.00 | 9,032.00 | 6,734.06 | 549,849 |
| 2022-06-10 | 9,100.00 | 9,375.00 | 9,069.00 | 9,100.00 | 6,784.75 | 1,041,725 |
| 2022-06-09 | 9,338.00 | 9,460.00 | 9,197.00 | 9,220.00 | 6,874.22 | 411,584 |
| 2022-06-08 | 9,368.00 | 9,424.00 | 9,217.00 | 9,330.00 | 6,956.24 | 1,345,151 |
| 2022-06-07 | 9,358.00 | 9,406.00 | 9,184.00 | 9,368.00 | 6,984.57 | 579,868 |
| 2022-06-06 | 9,500.00 | 9,693.00 | 9,310.00 | 9,443.00 | 7,040.49 | 733,025 |
| 2022-06-03 | 9,486.00 | 9,645.00 | 9,480.00 | 9,513.00 | 7,092.68 | 363,604 |
| 2022-06-02 | 9,785.00 | 9,785.00 | 9,451.00 | 9,501.00 | 7,083.73 | 451,838 |
| 2022-06-01 | 9,765.00 | 9,793.00 | 9,545.00 | 9,589.00 | 7,149.34 | 955,694 |
| 2022-05-31 | 9,302.00 | 9,685.00 | 9,302.00 | 9,651.00 | 7,195.57 | 707,388 |
| 2022-05-30 | 9,228.00 | 9,592.00 | 9,153.00 | 9,526.00 | 7,102.37 | 1,258,185 |
| 2022-05-27 | 8,943.00 | 9,274.00 | 8,902.00 | 9,228.00 | 6,880.19 | 2,236,155 |
| 2022-05-26 | 9,315.00 | 9,548.00 | 8,756.00 | 8,920.00 | 6,650.55 | 1,015,333 |
| 2022-05-25 | 9,085.03 | 9,342.59 | 8,836.83 | 8,897.71 | 6,633.93 | 989,917 |
| 2022-05-24 | 9,051.31 | 9,247.06 | 8,992.30 | 9,085.96 | 6,774.29 | 655,099 |
| 2022-05-23 | 8,874.29 | 9,133.73 | 8,847.13 | 9,051.31 | 6,748.45 | 1,129,456 |
| 2022-05-20 | 8,635.46 | 9,087.84 | 8,635.46 | 8,874.29 | 6,616.47 | 1,181,911 |
| 2022-05-19 | 8,429.41 | 8,637.33 | 8,148.43 | 8,547.42 | 6,372.76 | 724,674 |
| 2022-05-18 | 8,808.73 | 8,853.69 | 8,658.87 | 8,682.29 | 6,473.32 | 660,079 |
| 2022-05-17 | 8,850.88 | 8,896.77 | 8,639.20 | 8,650.44 | 6,449.58 | 511,867 |
| 2022-05-16 | 8,359.16 | 8,812.48 | 8,359.16 | 8,728.18 | 6,507.54 | 742,892 |
| 2022-05-13 | 8,240.21 | 8,611.11 | 8,240.21 | 8,549.29 | 6,374.16 | 472,501 |
| 2022-05-12 | 8,429.41 | 8,442.52 | 8,054.77 | 8,432.22 | 6,286.87 | 1,044,358 |
| 2022-05-11 | 8,359.16 | 8,499.65 | 8,052.89 | 8,468.74 | 6,314.10 | 1,452,847 |
| 2022-05-10 | 7,961.11 | 8,315.14 | 7,961.11 | 8,249.58 | 6,150.70 | 1,719,278 |
| 2022-05-09 | 7,962.04 | 8,165.28 | 7,920.83 | 8,019.17 | 5,978.92 | 1,136,821 |
| 2022-05-06 | 8,298.28 | 8,354.48 | 7,987.33 | 8,115.64 | 6,050.84 | 1,054,170 |
| 2022-05-05 | 8,728.18 | 8,728.18 | 8,338.56 | 8,355.41 | 6,229.61 | 1,000,216 |
| 2022-05-04 | 8,570.83 | 8,734.74 | 8,420.04 | 8,524.94 | 6,356.00 | 537,366 |
| 2022-05-03 | 8,991.37 | 9,066.29 | 8,612.04 | 8,671.05 | 6,464.94 | 743,308 |
| 2022-04-29 | 9,122.49 | 9,272.35 | 8,948.28 | 9,012.91 | 6,719.82 | 434,168 |
| 2022-04-28 | 9,131.86 | 9,131.86 | 8,769.39 | 8,948.28 | 6,671.64 | 440,494 |
| 2022-04-26 | 8,996.05 | 9,040.07 | 8,883.66 | 8,883.66 | 6,623.45 | 643,466 |
| 2022-04-25 | 8,954.84 | 9,170.26 | 8,851.81 | 8,953.90 | 6,675.83 | 667,597 |
| 2022-04-22 | 9,323.86 | 9,486.83 | 9,064.42 | 9,283.59 | 6,921.63 | 771,048 |
| 2022-04-21 | 9,302.32 | 9,465.29 | 9,287.33 | 9,376.31 | 6,990.76 | 1,190,947 |
| 2022-04-20 | 9,115.93 | 9,270.47 | 9,026.96 | 9,216.15 | 6,871.35 | 1,141,606 |
| 2022-04-19 | 8,707.58 | 9,083.15 | 8,707.58 | 9,042.88 | 6,742.17 | 795,827 |
| 2022-04-14 | 8,764.71 | 8,906.14 | 8,644.82 | 8,761.90 | 6,532.67 | 850,328 |
| 2022-04-13 | 8,972.63 | 9,041.01 | 8,723.50 | 8,736.61 | 6,513.82 | 2,355,251 |
| 2022-04-12 | 9,542.09 | 9,565.50 | 8,935.17 | 8,935.17 | 6,661.86 | 1,630,083 |
| 2022-04-11 | 9,765.00 | 9,785.60 | 9,527.10 | 9,675.08 | 7,213.52 | 1,003,826 |
| 2022-04-08 | 9,609.52 | 9,830.56 | 9,532.72 | 9,698.50 | 7,230.98 | 703,901 |
| 2022-04-07 | 9,452.17 | 9,678.83 | 9,404.41 | 9,558.95 | 7,126.93 | 1,400,588 |
| 2022-04-06 | 9,319.18 | 9,697.56 | 9,316.37 | 9,459.67 | 7,052.91 | 1,426,845 |
| 2022-04-05 | 9,600.16 | 9,602.03 | 9,299.51 | 9,458.73 | 7,052.22 | 759,133 |
| 2022-04-04 | 9,141.22 | 9,476.53 | 9,141.22 | 9,459.67 | 7,052.91 | 1,389,598 |
| 2022-04-01 | 9,127.17 | 9,338.85 | 9,068.17 | 9,271.41 | 6,912.55 | 779,103 |
| 2022-03-31 | 9,178.69 | 9,193.67 | 8,973.57 | 9,132.79 | 6,809.20 | 542,805 |
| 2022-03-30 | 9,088.77 | 9,161.83 | 8,936.11 | 9,133.73 | 6,809.90 | 805,671 |
| 2022-03-29 | 9,047.56 | 9,088.77 | 8,840.57 | 9,088.77 | 6,776.38 | 562,373 |
| 2022-03-28 | 8,610.17 | 8,964.20 | 8,610.17 | 8,914.57 | 6,646.50 | 449,714 |
| 2022-03-25 | 8,663.56 | 8,846.19 | 8,656.06 | 8,710.39 | 6,494.27 | 1,124,981 |
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.