Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 8,783.44 | 8,809.67 | 8,664.49 | 8,684.16 | 6,474.71 | 700,109 |
| 2022-03-23 | 8,866.80 | 9,002.61 | 8,769.39 | 8,783.44 | 6,548.74 | 1,572,840 |
| 2022-03-22 | 8,279.55 | 8,921.12 | 8,279.55 | 8,867.74 | 6,611.58 | 1,369,958 |
| 2022-03-18 | 8,153.11 | 8,578.33 | 8,129.69 | 8,356.35 | 6,230.31 | 3,402,992 |
| 2022-03-17 | 8,429.41 | 8,647.63 | 8,366.65 | 8,389.13 | 6,254.75 | 3,838,151 |
| 2022-03-16 | 8,260.82 | 8,548.35 | 8,218.67 | 8,429.41 | 6,284.77 | 2,022,129 |
| 2022-03-15 | 8,054.77 | 8,229.91 | 7,906.78 | 8,213.05 | 6,123.47 | 1,553,551 |
| 2022-03-14 | 8,292.66 | 8,477.17 | 8,096.91 | 8,203.69 | 6,116.48 | 1,481,677 |
| 2022-03-11 | 8,114.71 | 8,381.64 | 8,101.60 | 8,293.60 | 6,183.52 | 1,570,356 |
| 2022-03-10 | 7,937.69 | 8,264.56 | 7,936.75 | 8,111.90 | 6,048.05 | 2,053,526 |
| 2022-03-09 | 7,389.78 | 7,942.37 | 7,389.78 | 7,890.86 | 5,883.25 | 1,112,929 |
| 2022-03-08 | 7,403.83 | 7,557.43 | 7,261.46 | 7,388.84 | 5,508.95 | 1,776,970 |
| 2022-03-07 | 7,594.89 | 7,594.89 | 7,117.23 | 7,544.32 | 5,624.87 | 2,129,721 |
| 2022-03-04 | 7,726.96 | 7,822.49 | 7,342.95 | 7,594.89 | 5,662.58 | 2,911,406 |
| 2022-03-03 | 7,915.21 | 7,938.63 | 7,722.27 | 7,802.82 | 5,817.61 | 1,809,715 |
| 2022-03-02 | 8,190.57 | 8,190.57 | 7,829.98 | 7,915.21 | 5,901.40 | 3,532,558 |
| 2022-03-01 | 7,898.35 | 8,334.81 | 7,898.35 | 8,192.45 | 6,108.10 | 1,211,671 |
| 2022-02-28 | 8,054.77 | 8,179.33 | 7,904.91 | 8,096.91 | 6,036.88 | 2,382,843 |
| 2022-02-25 | 7,877.75 | 8,272.99 | 7,877.75 | 8,214.92 | 6,124.86 | 1,149,673 |
| 2022-02-24 | 8,148.43 | 8,148.43 | 7,901.16 | 7,950.80 | 5,927.94 | 2,348,730 |
| 2022-02-23 | 8,101.60 | 8,241.15 | 8,079.12 | 8,176.52 | 6,096.23 | 898,090 |
| 2022-02-22 | 8,167.16 | 8,188.70 | 7,990.14 | 8,128.76 | 6,060.62 | 1,362,295 |
| 2022-02-21 | 8,287.98 | 8,445.33 | 8,070.69 | 8,196.19 | 6,110.90 | 830,874 |
| 2022-02-18 | 8,354.48 | 8,354.48 | 8,174.65 | 8,260.82 | 6,159.08 | 461,779 |
| 2022-02-17 | 8,630.78 | 8,674.80 | 8,333.87 | 8,354.48 | 6,228.91 | 1,465,227 |
| 2022-02-16 | 8,457.50 | 8,586.75 | 8,448.14 | 8,574.58 | 6,393.01 | 1,385,655 |
| 2022-02-15 | 8,499.65 | 8,639.20 | 8,414.42 | 8,466.87 | 6,312.71 | 829,503 |
| 2022-02-14 | 8,559.59 | 8,642.01 | 8,400.37 | 8,504.33 | 6,340.64 | 1,113,136 |
| 2022-02-11 | 8,719.75 | 8,787.19 | 8,500.59 | 8,647.63 | 6,447.48 | 738,251 |
| 2022-02-10 | 8,524.00 | 8,866.80 | 8,524.00 | 8,719.75 | 6,501.25 | 551,927 |
| 2022-02-09 | 8,991.37 | 9,038.20 | 8,745.04 | 8,790.93 | 6,554.32 | 1,113,999 |
| 2022-02-08 | 8,818.10 | 8,966.08 | 8,733.80 | 8,900.52 | 6,636.02 | 964,892 |
| 2022-02-07 | 8,596.12 | 8,840.57 | 8,589.56 | 8,818.10 | 6,574.57 | 528,964 |
| 2022-02-04 | 8,539.92 | 8,616.73 | 8,430.34 | 8,596.12 | 6,409.07 | 782,173 |
| 2022-02-03 | 8,428.47 | 8,519.32 | 8,332.00 | 8,516.51 | 6,349.72 | 641,775 |
| 2022-02-02 | 8,242.09 | 8,380.70 | 8,055.70 | 8,346.99 | 6,223.32 | 465,639 |
| 2022-02-01 | 8,335.75 | 8,335.75 | 8,141.87 | 8,288.92 | 6,180.03 | 568,382 |
| 2022-01-31 | 8,335.75 | 8,335.75 | 8,055.70 | 8,122.20 | 6,055.73 | 1,324,511 |
| 2022-01-28 | 8,149.36 | 8,149.36 | 7,903.04 | 8,095.04 | 6,035.48 | 602,227 |
| 2022-01-27 | 7,839.35 | 8,084.74 | 7,718.53 | 8,060.39 | 6,009.64 | 891,309 |
| 2022-01-26 | 7,725.08 | 8,001.38 | 7,712.91 | 7,937.69 | 5,918.16 | 1,030,374 |
| 2022-01-25 | 7,492.81 | 7,813.12 | 7,492.81 | 7,719.46 | 5,755.46 | 1,394,951 |
| 2022-01-24 | 7,830.92 | 7,831.85 | 7,520.90 | 7,558.37 | 5,635.35 | 1,000,554 |
| 2022-01-21 | 7,996.70 | 8,001.38 | 7,789.71 | 7,819.68 | 5,830.18 | 640,063 |
| 2022-01-20 | 8,025.73 | 8,100.66 | 7,950.80 | 8,017.30 | 5,977.52 | 515,350 |
| 2022-01-19 | 7,965.79 | 8,261.75 | 7,965.79 | 8,131.57 | 6,062.71 | 347,961 |
| 2022-01-18 | 8,359.16 | 8,382.58 | 8,090.36 | 8,145.62 | 6,073.19 | 508,259 |
| 2022-01-17 | 8,361.97 | 8,429.41 | 8,305.77 | 8,359.16 | 6,232.40 | 420,341 |
| 2022-01-14 | 8,299.22 | 8,423.79 | 8,285.17 | 8,393.82 | 6,258.24 | 395,515 |
| 2022-01-13 | 8,232.72 | 8,420.04 | 8,228.04 | 8,361.97 | 6,234.50 | 365,906 |
| 2022-01-12 | 8,335.75 | 8,343.24 | 8,112.83 | 8,232.72 | 6,138.13 | 441,720 |
| 2022-01-11 | 8,242.09 | 8,344.18 | 8,149.36 | 8,155.92 | 6,080.87 | 488,602 |
| 2022-01-10 | 8,306.71 | 8,449.07 | 8,286.11 | 8,347.92 | 6,224.02 | 622,981 |
| 2022-01-07 | 8,447.20 | 8,447.20 | 8,286.11 | 8,306.71 | 6,193.30 | 304,992 |
| 2022-01-06 | 8,429.41 | 8,507.14 | 8,310.46 | 8,447.20 | 6,298.04 | 356,208 |
| 2022-01-05 | 8,433.15 | 8,555.85 | 8,405.99 | 8,442.52 | 6,294.55 | 429,516 |
| 2022-01-04 | 8,124.07 | 8,474.36 | 8,124.07 | 8,433.15 | 6,287.57 | 713,969 |
| 2022-01-03 | 7,961.11 | 8,326.38 | 7,961.11 | 8,251.45 | 6,152.10 | 376,457 |
| 2021-12-31 | 8,302.96 | 8,302.96 | 8,100.66 | 8,199.94 | 6,113.69 | 374,840 |
| 2021-12-30 | 8,242.09 | 8,354.48 | 8,197.13 | 8,242.09 | 6,145.11 | 487,663 |
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.