Investec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 14,166.00 | 14,191.00 | 13,902.00 | 14,087.00 | 12,332.69 | 270,686 |
| 2024-11-13 | 13,876.00 | 14,250.00 | 13,871.00 | 14,006.00 | 12,261.78 | 262,253 |
| 2024-11-12 | 13,900.00 | 14,266.00 | 13,900.00 | 14,167.00 | 12,402.73 | 382,726 |
| 2024-11-11 | 13,850.00 | 14,164.00 | 13,850.00 | 14,134.00 | 12,373.84 | 566,462 |
| 2024-11-08 | 14,064.00 | 14,064.00 | 13,832.00 | 13,917.00 | 12,183.86 | 280,552 |
| 2024-11-07 | 14,170.00 | 14,170.00 | 13,782.00 | 14,008.00 | 12,263.53 | 527,018 |
| 2024-11-06 | 13,823.00 | 14,025.00 | 13,662.00 | 13,837.00 | 12,113.82 | 1,102,155 |
| 2024-11-05 | 13,766.00 | 13,932.00 | 13,766.00 | 13,809.00 | 12,089.31 | 302,695 |
| 2024-11-04 | 13,827.00 | 13,886.00 | 13,703.00 | 13,766.00 | 12,051.66 | 306,048 |
| 2024-11-01 | 13,750.00 | 13,870.00 | 13,700.00 | 13,827.00 | 12,105.07 | 480,191 |
| 2024-10-31 | 13,612.00 | 13,783.00 | 13,513.00 | 13,750.00 | 12,037.66 | 1,373,462 |
| 2024-10-30 | 13,555.00 | 13,697.00 | 13,472.00 | 13,670.00 | 11,967.62 | 609,361 |
| 2024-10-29 | 13,985.00 | 13,985.00 | 13,248.00 | 13,566.00 | 11,876.57 | 486,763 |
| 2024-10-28 | 13,944.00 | 13,944.00 | 13,560.00 | 13,850.00 | 12,125.20 | 629,872 |
| 2024-10-25 | 13,618.00 | 13,650.00 | 13,469.00 | 13,591.00 | 11,898.46 | 336,122 |
| 2024-10-24 | 13,945.00 | 13,945.00 | 13,361.00 | 13,602.00 | 11,908.09 | 520,814 |
| 2024-10-23 | 13,600.00 | 13,645.00 | 13,351.00 | 13,515.00 | 11,831.92 | 653,954 |
| 2024-10-22 | 13,622.00 | 13,668.00 | 13,485.00 | 13,595.00 | 11,901.96 | 783,941 |
| 2024-10-21 | 13,932.00 | 13,941.00 | 13,581.00 | 13,621.00 | 11,924.72 | 499,887 |
| 2024-10-18 | 14,085.00 | 14,085.00 | 13,855.00 | 13,953.00 | 12,215.38 | 381,508 |
| 2024-10-17 | 13,860.00 | 14,114.00 | 13,828.00 | 13,932.00 | 12,196.99 | 487,015 |
| 2024-10-16 | 13,361.00 | 13,850.00 | 13,361.00 | 13,846.00 | 12,121.70 | 1,114,956 |
| 2024-10-15 | 13,599.00 | 13,680.00 | 13,421.00 | 13,605.00 | 11,910.71 | 814,891 |
| 2024-10-14 | 13,413.00 | 13,567.00 | 13,378.00 | 13,427.00 | 11,754.88 | 556,656 |
| 2024-10-11 | 13,257.00 | 13,531.00 | 13,180.00 | 13,413.00 | 11,742.62 | 454,764 |
| 2024-10-10 | 13,293.00 | 13,293.00 | 13,147.00 | 13,253.00 | 11,602.55 | 490,637 |
| 2024-10-09 | 13,200.00 | 13,255.00 | 13,035.00 | 13,233.00 | 11,585.04 | 623,092 |
| 2024-10-08 | 13,044.00 | 13,281.00 | 13,028.00 | 13,228.00 | 11,580.66 | 704,550 |
| 2024-10-07 | 12,915.00 | 13,106.00 | 12,852.00 | 13,099.00 | 11,467.73 | 469,756 |
| 2024-10-04 | 13,090.00 | 13,090.00 | 12,749.00 | 12,915.00 | 11,306.64 | 410,798 |
| 2024-10-03 | 12,790.00 | 12,861.00 | 12,650.00 | 12,738.00 | 11,151.69 | 387,665 |
| 2024-10-02 | 12,944.00 | 12,947.00 | 12,790.00 | 12,817.00 | 11,220.85 | 432,056 |
| 2024-10-01 | 13,435.00 | 13,439.00 | 12,786.00 | 12,826.00 | 11,228.73 | 581,831 |
| 2024-09-30 | 13,303.00 | 13,303.00 | 13,045.00 | 13,119.00 | 11,485.24 | 908,176 |
| 2024-09-27 | 12,861.00 | 13,293.00 | 12,861.00 | 13,189.00 | 11,546.52 | 766,494 |
| 2024-09-26 | 13,027.00 | 13,333.00 | 13,027.00 | 13,241.00 | 11,592.04 | 306,433 |
| 2024-09-25 | 12,920.00 | 13,280.00 | 12,920.00 | 12,998.00 | 11,379.31 | 706,284 |
| 2024-09-23 | 13,260.00 | 13,260.00 | 12,646.00 | 12,946.00 | 11,333.78 | 684,296 |
| 2024-09-20 | 13,400.00 | 13,674.00 | 13,147.00 | 13,240.00 | 11,591.17 | 4,447,111 |
| 2024-09-19 | 13,629.00 | 13,794.00 | 13,493.00 | 13,672.00 | 11,969.37 | 2,145,751 |
| 2024-09-18 | 13,750.00 | 13,842.00 | 13,535.00 | 13,648.00 | 11,948.36 | 462,850 |
| 2024-09-17 | 13,400.00 | 13,785.00 | 13,400.00 | 13,743.00 | 12,031.53 | 578,221 |
| 2024-09-16 | 13,338.00 | 13,541.00 | 13,208.00 | 13,476.00 | 11,797.78 | 981,355 |
| 2024-09-13 | 13,600.00 | 13,666.00 | 13,296.00 | 13,380.00 | 11,713.73 | 655,981 |
| 2024-09-12 | 13,500.00 | 13,667.00 | 13,368.00 | 13,632.00 | 11,934.35 | 1,374,135 |
| 2024-09-11 | 13,372.00 | 13,372.00 | 13,128.00 | 13,349.00 | 11,686.60 | 924,897 |
| 2024-09-10 | 13,448.00 | 13,448.00 | 12,900.00 | 13,327.00 | 11,667.33 | 849,438 |
| 2024-09-09 | 13,400.00 | 13,425.00 | 13,230.00 | 13,230.00 | 11,582.41 | 497,731 |
| 2024-09-06 | 13,200.00 | 13,465.00 | 13,200.00 | 13,342.00 | 11,680.47 | 592,680 |
| 2024-09-05 | 13,350.00 | 13,482.00 | 13,242.00 | 13,329.00 | 11,669.09 | 968,568 |
| 2024-09-04 | 13,351.00 | 13,592.00 | 13,351.00 | 13,417.00 | 11,746.13 | 693,316 |
| 2024-09-03 | 13,571.00 | 13,781.00 | 13,389.00 | 13,413.00 | 11,742.62 | 347,900 |
| 2024-09-02 | 13,500.00 | 13,798.00 | 13,450.00 | 13,571.00 | 11,880.95 | 539,495 |
| 2024-08-30 | 13,538.00 | 13,629.00 | 13,378.00 | 13,562.00 | 11,873.07 | 990,926 |
| 2024-08-29 | 13,800.00 | 13,800.00 | 13,448.00 | 13,546.00 | 11,859.06 | 807,127 |
| 2024-08-28 | 13,725.00 | 13,895.00 | 13,683.00 | 13,800.00 | 12,081.43 | 727,027 |
| 2024-08-27 | 13,551.00 | 13,766.00 | 13,507.00 | 13,707.00 | 12,000.01 | 475,816 |
| 2024-08-26 | 13,545.00 | 13,593.00 | 13,383.00 | 13,593.00 | 11,900.21 | 559,460 |
| 2024-08-23 | 13,337.00 | 13,493.00 | 13,163.00 | 13,490.00 | 11,810.04 | 971,855 |
| 2024-08-22 | 13,383.00 | 13,450.00 | 13,086.00 | 13,147.00 | 11,509.75 | 720,014 |
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.