Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,550.00 | 9,575.00 | 9,550.00 | 9,555.00 | 9,555.00 | 3,331 |
| 2026-10-15 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 1,553 |
| 2026-10-14 | 9,500.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 5,875 |
| 2026-10-13 | 9,535.00 | 9,700.00 | 9,478.00 | 9,700.00 | 9,700.00 | 7,245 |
| 2026-10-12 | 9,478.00 | 9,600.00 | 9,478.00 | 9,478.00 | 9,478.00 | 1,790 |
| 2026-10-09 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 587 |
| 2026-10-08 | 9,475.00 | 9,600.00 | 9,455.00 | 9,487.00 | 9,487.00 | 22,038 |
| 2026-10-07 | 9,500.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 4,459 |
| 2026-10-06 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 1,076 |
| 2026-10-05 | 9,500.00 | 9,500.00 | 9,475.00 | 9,475.00 | 9,475.00 | 5,370 |
| 2026-10-02 | 9,500.00 | 9,520.00 | 9,500.00 | 9,520.00 | 9,520.00 | 1,763 |
| 2026-10-01 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,602 |
| 2026-09-30 | 9,475.00 | 9,475.00 | 9,450.00 | 9,475.00 | 9,475.00 | 6,427 |
| 2026-09-29 | 9,500.00 | 9,600.00 | 9,477.00 | 9,500.00 | 9,500.00 | 300,399 |
| 2026-09-28 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 15,759 |
| 2026-09-25 | 9,575.00 | 9,575.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6,797 |
| 2026-09-23 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 300 |
| 2026-09-22 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 3,321 |
| 2026-09-21 | 9,550.00 | 9,850.00 | 9,550.00 | 9,850.00 | 9,850.00 | 4,190 |
| 2026-09-18 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 12,894 |
| 2026-09-17 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,000 |
| 2026-09-16 | 9,515.00 | 9,550.00 | 9,502.00 | 9,550.00 | 9,550.00 | 546 |
| 2026-09-15 | 9,550.00 | 9,650.00 | 9,550.00 | 9,650.00 | 9,650.00 | 8,811 |
| 2026-09-14 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,312 |
| 2026-09-11 | 9,600.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 3,569 |
| 2026-09-10 | 9,475.00 | 9,600.00 | 9,475.00 | 9,550.00 | 9,550.00 | 10,734 |
| 2026-09-09 | 9,510.00 | 9,570.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,456 |
| 2026-09-08 | 9,498.00 | 9,570.00 | 9,455.00 | 9,510.00 | 9,510.00 | 9,136 |
| 2026-09-07 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 9,510.00 | 2,652 |
| 2026-09-04 | 9,455.00 | 9,699.00 | 9,455.00 | 9,650.00 | 9,650.00 | 5,105 |
| 2026-09-03 | 9,450.00 | 9,470.00 | 9,450.00 | 9,470.00 | 9,470.00 | 2,991 |
| 2026-09-02 | 9,791.00 | 9,791.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,810 |
| 2026-09-01 | 9,456.00 | 9,792.00 | 9,456.00 | 9,792.00 | 9,792.00 | 641 |
| 2026-08-31 | 9,401.00 | 9,879.00 | 9,401.00 | 9,508.00 | 9,508.00 | 1,140 |
| 2026-08-28 | 9,500.00 | 9,500.00 | 9,370.00 | 9,401.00 | 9,401.00 | 3,123 |
| 2026-08-27 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 13,521 |
| 2026-08-26 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 11,250 |
| 2026-08-25 | 9,399.00 | 9,400.00 | 9,299.00 | 9,400.00 | 9,400.00 | 1,525 |
| 2026-08-24 | 9,450.00 | 9,450.00 | 9,255.00 | 9,450.00 | 9,450.00 | 24,609 |
| 2026-08-21 | 9,375.00 | 9,600.00 | 9,375.00 | 9,450.00 | 9,450.00 | 15,445 |
| 2026-08-20 | 9,500.00 | 9,644.00 | 9,380.00 | 9,401.00 | 9,401.00 | 29,453 |
| 2026-08-19 | 9,600.00 | 9,600.00 | 9,350.00 | 9,370.00 | 9,370.00 | 13,148 |
| 2026-08-18 | 9,750.00 | 9,750.00 | 9,749.00 | 9,750.00 | 9,746.00 | 26,696 |
| 2026-08-17 | 10,000.00 | 10,100.00 | 9,691.00 | 9,800.00 | 9,795.98 | 14,145 |
| 2026-08-14 | 9,901.00 | 9,901.00 | 9,800.00 | 9,800.00 | 9,795.98 | 3,847 |
| 2026-08-13 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,895.94 | 0 |
| 2026-08-12 | 9,951.00 | 9,951.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6,178 |
| 2026-08-11 | 9,950.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 6,687 |
| 2026-08-07 | 9,675.00 | 10,200.00 | 9,675.00 | 10,200.00 | 10,200.00 | 3,685 |
| 2026-08-06 | 9,900.00 | 9,919.00 | 9,675.00 | 9,675.00 | 9,675.00 | 5,778 |
| 2026-08-05 | 9,920.00 | 9,920.00 | 9,919.00 | 9,919.00 | 9,919.00 | 22,576 |
| 2026-08-04 | 9,926.00 | 10,200.00 | 9,919.00 | 10,200.00 | 10,200.00 | 14,938 |
| 2026-08-03 | 9,925.00 | 9,926.00 | 9,919.00 | 9,926.00 | 9,926.00 | 1,861 |
| 2026-07-31 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 1,399 |
| 2026-07-30 | 9,916.00 | 9,920.00 | 9,915.00 | 9,920.00 | 9,920.00 | 8,294 |
| 2026-07-29 | 10,179.00 | 10,179.00 | 9,915.00 | 9,915.00 | 9,915.00 | 4,556 |
| 2026-07-28 | 9,905.00 | 10,180.00 | 9,905.00 | 10,180.00 | 10,180.00 | 2,738 |
| 2026-07-27 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 153 |
| 2026-07-24 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0 |
| 2026-07-23 | 9,907.00 | 10,200.00 | 9,905.00 | 9,905.00 | 9,905.00 | 5,967 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 4.0190 ZAC |
| 2022-12-07 | 3.2908 ZAC |
| 2022-06-08 | 2.8226 ZAC |
| 2021-12-08 | 2.7294 ZAC |
| 2021-06-09 | 2.7145 ZAC |
| 2020-12-09 | 2.8743 ZAC |
| 2020-06-03 | 3.8232 ZAC |
| 2019-12-11 | 3.9572 ZAC |
| 2019-06-05 | 3.9466 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.