Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,900.00 | 8,906.00 | 8,801.00 | 8,899.00 | 8,899.00 | 49,347 |
| 2024-08-20 | 8,875.00 | 8,901.00 | 8,850.00 | 8,900.00 | 8,900.00 | 64,518 |
| 2024-08-19 | 8,850.00 | 8,875.00 | 8,850.00 | 8,850.00 | 8,850.00 | 12,535 |
| 2024-08-16 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 2,537 |
| 2024-08-15 | 8,950.00 | 8,950.00 | 8,850.00 | 8,850.00 | 8,850.00 | 13,880 |
| 2024-08-14 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2,945 |
| 2024-08-13 | 8,990.00 | 8,990.00 | 8,681.00 | 8,950.00 | 8,950.00 | 6,834 |
| 2024-08-12 | 8,651.00 | 8,990.00 | 8,651.00 | 8,990.00 | 8,990.00 | 5,409 |
| 2024-08-08 | 8,990.00 | 8,990.00 | 8,661.00 | 8,990.00 | 8,990.00 | 4,384 |
| 2024-08-07 | 8,950.00 | 9,000.00 | 8,950.00 | 9,000.00 | 9,000.00 | 8,100 |
| 2024-08-06 | 8,621.00 | 9,000.00 | 8,621.00 | 9,000.00 | 9,000.00 | 19,578 |
| 2024-08-05 | 8,773.00 | 8,775.00 | 8,773.00 | 8,775.00 | 8,775.00 | 8,684 |
| 2024-08-02 | 8,610.00 | 8,774.00 | 8,610.00 | 8,774.00 | 8,774.00 | 6,150 |
| 2024-08-01 | 8,700.00 | 8,701.00 | 8,696.00 | 8,696.00 | 8,696.00 | 13,676 |
| 2024-07-31 | 8,731.00 | 8,751.00 | 8,700.00 | 8,701.00 | 8,701.00 | 3,054 |
| 2024-07-30 | 8,799.00 | 8,900.00 | 8,703.00 | 8,725.00 | 8,725.00 | 6,057 |
| 2024-07-29 | 8,650.00 | 8,708.00 | 8,650.00 | 8,700.00 | 8,700.00 | 31,893 |
| 2024-07-26 | 8,615.00 | 8,700.00 | 8,615.00 | 8,700.00 | 8,700.00 | 20,946 |
| 2024-07-25 | 8,600.00 | 8,700.00 | 8,600.00 | 8,699.00 | 8,699.00 | 19,308 |
| 2024-07-24 | 8,700.00 | 8,701.00 | 8,600.00 | 8,700.00 | 8,700.00 | 15,059 |
| 2024-07-23 | 8,699.00 | 8,699.00 | 8,650.00 | 8,695.00 | 8,695.00 | 13,100 |
| 2024-07-22 | 8,626.00 | 8,695.00 | 8,350.00 | 8,496.00 | 8,496.00 | 36,270 |
| 2024-07-19 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,700.00 | 3,183 |
| 2024-07-18 | 8,700.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 23,512 |
| 2024-07-17 | 8,690.00 | 8,690.00 | 8,650.00 | 8,685.00 | 8,685.00 | 465 |
| 2024-07-16 | 8,689.00 | 8,690.00 | 8,650.00 | 8,650.00 | 8,650.00 | 2,533 |
| 2024-07-15 | 8,640.00 | 8,700.00 | 8,640.00 | 8,650.00 | 8,650.00 | 27,906 |
| 2024-07-12 | 8,650.00 | 8,700.00 | 8,640.00 | 8,640.00 | 8,640.00 | 588 |
| 2024-07-11 | 8,600.00 | 8,740.00 | 8,600.00 | 8,650.00 | 8,650.00 | 36,778 |
| 2024-07-10 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 20,925 |
| 2024-07-09 | 8,551.00 | 8,649.00 | 8,551.00 | 8,600.00 | 8,600.00 | 25,500 |
| 2024-07-08 | 8,540.00 | 8,739.00 | 8,501.00 | 8,550.00 | 8,550.00 | 15,221 |
| 2024-07-05 | 8,500.00 | 8,502.00 | 8,400.00 | 8,502.00 | 8,502.00 | 31,469 |
| 2024-07-04 | 8,500.00 | 8,500.00 | 8,426.00 | 8,500.00 | 8,500.00 | 3,666 |
| 2024-07-03 | 8,499.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | 23,835 |
| 2024-07-02 | 8,390.00 | 8,429.00 | 8,350.00 | 8,429.00 | 8,429.00 | 8,780 |
| 2024-07-01 | 8,370.00 | 8,499.00 | 8,370.00 | 8,407.00 | 8,407.00 | 10,420 |
| 2024-06-28 | 8,475.00 | 8,500.00 | 8,362.00 | 8,362.00 | 8,362.00 | 31,004 |
| 2024-06-27 | 8,475.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,000 |
| 2024-06-26 | 8,500.00 | 8,500.00 | 8,460.00 | 8,500.00 | 8,500.00 | 43,315 |
| 2024-06-25 | 8,450.00 | 8,538.00 | 8,410.00 | 8,538.00 | 8,538.00 | 4,928 |
| 2024-06-24 | 8,469.00 | 8,500.00 | 8,469.00 | 8,500.00 | 8,500.00 | 5,161 |
| 2024-06-21 | 8,401.00 | 8,537.00 | 8,350.00 | 8,499.00 | 8,499.00 | 5,410 |
| 2024-06-20 | 8,421.00 | 8,539.00 | 8,400.00 | 8,538.00 | 8,538.00 | 44,731 |
| 2024-06-19 | 8,351.00 | 8,552.00 | 8,350.00 | 8,552.00 | 8,552.00 | 14,739 |
| 2024-06-18 | 8,450.00 | 8,499.00 | 8,351.00 | 8,499.00 | 8,499.00 | 5,808 |
| 2024-06-14 | 8,301.00 | 8,494.00 | 8,300.00 | 8,494.00 | 8,494.00 | 40,833 |
| 2024-06-13 | 8,400.00 | 8,400.00 | 8,260.00 | 8,300.00 | 8,300.00 | 11,620 |
| 2024-06-12 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 38,399 |
| 2024-06-11 | 8,719.00 | 8,800.00 | 8,650.00 | 8,699.00 | 8,699.00 | 29,998 |
| 2024-06-10 | 8,720.00 | 8,900.00 | 8,600.00 | 8,720.00 | 8,720.00 | 16,066 |
| 2024-06-07 | 8,651.00 | 8,721.00 | 8,550.00 | 8,720.00 | 8,720.00 | 7,948 |
| 2024-06-06 | 8,700.00 | 8,722.00 | 8,605.00 | 8,722.00 | 8,722.00 | 4,955 |
| 2024-06-05 | 8,600.00 | 8,713.00 | 8,600.00 | 8,700.00 | 8,700.00 | 3,111 |
| 2024-06-04 | 8,601.00 | 8,748.00 | 8,600.00 | 8,748.00 | 8,748.00 | 5,009 |
| 2024-06-03 | 8,640.00 | 8,750.00 | 8,601.00 | 8,699.00 | 8,699.00 | 6,572 |
| 2024-05-31 | 8,799.00 | 8,799.00 | 8,555.00 | 8,633.00 | 8,633.00 | 2,711 |
| 2024-05-30 | 8,700.00 | 8,800.00 | 8,600.00 | 8,694.00 | 8,694.00 | 38,775 |
| 2024-05-28 | 8,601.00 | 8,800.00 | 8,601.00 | 8,800.00 | 8,800.00 | 1,866 |
| 2024-05-27 | 8,680.00 | 8,900.00 | 8,680.00 | 8,800.00 | 8,800.00 | 15,017 |
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.