Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 8,570.00 | 8,680.00 | 8,500.00 | 8,649.00 | 8,649.00 | 26,105 |
| 2024-05-23 | 8,510.00 | 8,550.00 | 8,505.00 | 8,550.00 | 8,550.00 | 21,202 |
| 2024-05-22 | 8,515.00 | 8,550.00 | 8,515.00 | 8,540.00 | 8,540.00 | 7,629 |
| 2024-05-21 | 8,539.00 | 8,550.00 | 8,515.00 | 8,523.00 | 8,523.00 | 7,607 |
| 2024-05-20 | 8,535.00 | 8,550.00 | 8,505.00 | 8,505.00 | 8,505.00 | 3,538 |
| 2024-05-17 | 8,505.00 | 8,539.00 | 8,505.00 | 8,510.00 | 8,510.00 | 4,510 |
| 2024-05-16 | 8,500.00 | 8,539.00 | 8,500.00 | 8,539.00 | 8,539.00 | 6,205 |
| 2024-05-15 | 8,515.00 | 8,515.00 | 8,450.00 | 8,470.00 | 8,470.00 | 18,230 |
| 2024-05-14 | 8,520.00 | 8,540.00 | 8,500.00 | 8,540.00 | 8,540.00 | 8,465 |
| 2024-05-13 | 8,500.00 | 8,549.00 | 8,500.00 | 8,520.00 | 8,520.00 | 17,780 |
| 2024-05-10 | 8,582.00 | 8,582.00 | 8,582.00 | 8,582.00 | 8,582.00 | 0 |
| 2024-05-09 | 8,455.00 | 8,600.00 | 8,455.00 | 8,582.00 | 8,582.00 | 14,628 |
| 2024-05-08 | 8,599.00 | 8,600.00 | 8,450.00 | 8,574.00 | 8,574.00 | 17,609 |
| 2024-05-07 | 8,458.00 | 8,639.00 | 8,458.00 | 8,639.00 | 8,639.00 | 5,804 |
| 2024-05-06 | 8,513.00 | 8,639.00 | 8,505.00 | 8,639.00 | 8,639.00 | 20,159 |
| 2024-05-03 | 8,699.00 | 8,699.00 | 8,503.00 | 8,649.00 | 8,649.00 | 1,790 |
| 2024-05-02 | 8,550.00 | 8,700.00 | 8,538.00 | 8,700.00 | 8,700.00 | 21,828 |
| 2024-04-30 | 8,403.00 | 8,549.00 | 8,375.00 | 8,549.00 | 8,549.00 | 11,970 |
| 2024-04-29 | 8,400.00 | 8,549.00 | 8,375.00 | 8,549.00 | 8,549.00 | 4,363 |
| 2024-04-26 | 8,370.00 | 8,420.00 | 8,370.00 | 8,400.00 | 8,400.00 | 1,896 |
| 2024-04-25 | 8,445.00 | 8,500.00 | 8,350.00 | 8,355.00 | 8,355.00 | 23,609 |
| 2024-04-24 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 0 |
| 2024-04-23 | 8,300.00 | 8,499.00 | 8,260.00 | 8,499.00 | 8,499.00 | 5,181 |
| 2024-04-22 | 8,255.00 | 8,548.00 | 8,255.00 | 8,500.00 | 8,500.00 | 19,789 |
| 2024-04-19 | 8,250.00 | 8,260.00 | 8,250.00 | 8,250.00 | 8,250.00 | 26,056 |
| 2024-04-18 | 8,250.00 | 8,300.00 | 8,201.00 | 8,285.00 | 8,285.00 | 27,449 |
| 2024-04-17 | 8,179.00 | 8,250.00 | 8,179.00 | 8,200.00 | 8,200.00 | 40,398 |
| 2024-04-16 | 8,399.00 | 8,399.00 | 8,200.00 | 8,200.00 | 8,200.00 | 13,743 |
| 2024-04-15 | 8,375.00 | 8,400.00 | 8,310.00 | 8,350.00 | 8,350.00 | 16,220 |
| 2024-04-12 | 8,401.00 | 8,401.00 | 8,375.00 | 8,375.00 | 8,375.00 | 9,646 |
| 2024-04-11 | 8,426.00 | 8,440.00 | 8,425.00 | 8,425.00 | 8,425.00 | 9,074 |
| 2024-04-10 | 8,349.00 | 8,550.00 | 8,300.00 | 8,550.00 | 8,550.00 | 18,854 |
| 2024-04-09 | 8,402.00 | 8,499.00 | 8,350.00 | 8,350.00 | 8,350.00 | 50,098 |
| 2024-04-08 | 8,560.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,400.00 | 20,995 |
| 2024-04-05 | 8,605.00 | 8,605.00 | 8,599.00 | 8,600.00 | 8,600.00 | 9,969 |
| 2024-04-04 | 8,601.00 | 8,601.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,855 |
| 2024-04-03 | 8,789.00 | 8,800.00 | 8,595.00 | 8,595.00 | 8,595.00 | 10,823 |
| 2024-04-02 | 8,800.00 | 8,800.00 | 8,789.00 | 8,789.00 | 8,789.00 | 34,009 |
| 2024-03-28 | 8,801.00 | 8,862.00 | 8,750.00 | 8,862.00 | 8,862.00 | 7,271 |
| 2024-03-27 | 8,775.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 9,099 |
| 2024-03-26 | 8,879.00 | 8,888.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,048 |
| 2024-03-25 | 8,751.00 | 8,889.00 | 8,700.00 | 8,888.00 | 8,888.00 | 16,197 |
| 2024-03-22 | 8,611.00 | 8,750.00 | 8,611.00 | 8,750.00 | 8,750.00 | 5,788 |
| 2024-03-20 | 8,650.00 | 8,650.00 | 8,611.00 | 8,611.00 | 8,611.00 | 7,970 |
| 2024-03-19 | 8,650.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,650.00 | 24,346 |
| 2024-03-18 | 8,620.00 | 8,700.00 | 8,620.00 | 8,699.00 | 8,699.00 | 5,867 |
| 2024-03-15 | 8,620.00 | 8,799.00 | 8,620.00 | 8,620.00 | 8,620.00 | 9,650 |
| 2024-03-14 | 8,701.00 | 8,789.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,417 |
| 2024-03-13 | 8,620.00 | 8,894.00 | 8,620.00 | 8,676.00 | 8,676.00 | 11,237 |
| 2024-03-12 | 8,611.00 | 8,785.00 | 8,610.00 | 8,620.00 | 8,620.00 | 14,953 |
| 2024-03-11 | 8,611.00 | 8,640.00 | 8,610.00 | 8,611.00 | 8,611.00 | 20,681 |
| 2024-03-08 | 8,650.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 4,375 |
| 2024-03-07 | 8,601.00 | 8,670.00 | 8,600.00 | 8,650.00 | 8,650.00 | 5,638 |
| 2024-03-06 | 8,601.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | 28,706 |
| 2024-03-05 | 8,605.00 | 8,624.00 | 8,600.00 | 8,600.00 | 8,600.00 | 38,066 |
| 2024-03-04 | 8,600.00 | 8,874.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,017 |
| 2024-03-01 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 9,045.00 | 0 |
| 2024-02-29 | 8,561.00 | 9,045.00 | 8,561.00 | 9,045.00 | 9,045.00 | 8,070 |
| 2024-02-28 | 8,599.00 | 8,640.00 | 8,525.00 | 8,560.00 | 8,560.00 | 19,102 |
| 2024-02-27 | 8,550.00 | 8,600.00 | 8,500.00 | 8,560.00 | 8,560.00 | 10,968 |
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.