Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,550.00 | 8,560.00 | 8,550.00 | 8,550.00 | 8,550.00 | 3,027 |
| 2024-02-23 | 8,561.00 | 8,580.00 | 8,550.00 | 8,560.00 | 8,560.00 | 7,410 |
| 2024-02-22 | 8,551.00 | 8,640.00 | 8,551.00 | 8,639.00 | 8,639.00 | 7,171 |
| 2024-02-21 | 8,575.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 25,630 |
| 2024-02-20 | 8,530.00 | 8,600.00 | 8,530.00 | 8,576.00 | 8,576.00 | 2,412 |
| 2024-02-19 | 8,700.00 | 8,704.00 | 8,500.00 | 8,600.00 | 8,600.00 | 33,103 |
| 2024-02-16 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 650 |
| 2024-02-15 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 8,630.00 | 117 |
| 2024-02-14 | 8,561.00 | 8,690.00 | 8,561.00 | 8,690.00 | 8,690.00 | 5,418 |
| 2024-02-13 | 8,610.00 | 8,689.00 | 8,561.00 | 8,562.00 | 8,562.00 | 17,209 |
| 2024-02-12 | 8,650.00 | 8,750.00 | 8,576.00 | 8,601.00 | 8,601.00 | 14,387 |
| 2024-02-09 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,837 |
| 2024-02-08 | 8,650.00 | 8,650.00 | 8,575.00 | 8,649.00 | 8,649.00 | 2,835 |
| 2024-02-07 | 8,531.00 | 8,618.00 | 8,531.00 | 8,611.00 | 8,611.00 | 1,438 |
| 2024-02-06 | 8,517.00 | 8,594.00 | 8,517.00 | 8,594.00 | 8,594.00 | 403 |
| 2024-02-05 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 2,400 |
| 2024-02-02 | 8,523.00 | 8,700.00 | 8,523.00 | 8,650.00 | 8,650.00 | 4,562 |
| 2024-02-01 | 8,705.00 | 8,730.00 | 8,648.00 | 8,648.00 | 8,648.00 | 22,121 |
| 2024-01-31 | 8,710.00 | 8,710.00 | 8,705.00 | 8,705.00 | 8,705.00 | 2,400 |
| 2024-01-30 | 8,711.00 | 8,759.00 | 8,710.00 | 8,759.00 | 8,759.00 | 2,369 |
| 2024-01-29 | 8,750.00 | 8,800.00 | 8,710.00 | 8,725.00 | 8,725.00 | 3,138 |
| 2024-01-26 | 8,730.00 | 8,750.00 | 8,705.00 | 8,705.00 | 8,705.00 | 4,787 |
| 2024-01-25 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 243 |
| 2024-01-24 | 8,705.00 | 8,750.00 | 8,705.00 | 8,705.00 | 8,705.00 | 6,355 |
| 2024-01-23 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 1,103 |
| 2024-01-22 | 8,705.00 | 8,750.00 | 8,705.00 | 8,750.00 | 8,750.00 | 7,688 |
| 2024-01-19 | 8,705.00 | 8,750.00 | 8,705.00 | 8,750.00 | 8,750.00 | 3,700 |
| 2024-01-18 | 8,705.00 | 8,750.00 | 8,705.00 | 8,730.00 | 8,730.00 | 11,467 |
| 2024-01-17 | 8,707.00 | 8,749.00 | 8,705.00 | 8,749.00 | 8,749.00 | 6,816 |
| 2024-01-16 | 8,706.00 | 8,750.00 | 8,706.00 | 8,720.00 | 8,720.00 | 1,332 |
| 2024-01-15 | 8,700.00 | 8,750.00 | 8,700.00 | 8,705.00 | 8,705.00 | 6,279 |
| 2024-01-12 | 8,701.00 | 8,701.00 | 8,700.00 | 8,700.00 | 8,700.00 | 4,023 |
| 2024-01-11 | 8,720.00 | 8,720.00 | 8,700.00 | 8,700.00 | 8,700.00 | 12,450 |
| 2024-01-10 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 200 |
| 2024-01-09 | 8,745.00 | 8,750.00 | 8,710.00 | 8,715.00 | 8,715.00 | 6,486 |
| 2024-01-08 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2024-01-05 | 8,720.00 | 8,750.00 | 8,720.00 | 8,750.00 | 8,750.00 | 930 |
| 2024-01-04 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 335 |
| 2024-01-03 | 8,711.00 | 8,750.00 | 8,710.00 | 8,710.00 | 8,710.00 | 3,230 |
| 2024-01-02 | 8,701.00 | 8,750.00 | 8,701.00 | 8,750.00 | 8,750.00 | 1,146 |
| 2023-12-29 | 8,750.00 | 8,750.00 | 8,700.00 | 8,750.00 | 8,750.00 | 2,730 |
| 2023-12-28 | 8,680.00 | 8,691.00 | 8,680.00 | 8,690.00 | 8,690.00 | 1,340 |
| 2023-12-27 | 8,671.00 | 8,681.00 | 8,671.00 | 8,680.00 | 8,680.00 | 3,060 |
| 2023-12-22 | 8,650.00 | 8,828.00 | 8,650.00 | 8,828.00 | 8,828.00 | 322 |
| 2023-12-21 | 8,829.00 | 8,829.00 | 8,650.00 | 8,650.00 | 8,650.00 | 4,452 |
| 2023-12-20 | 8,501.00 | 8,829.00 | 8,501.00 | 8,829.00 | 8,829.00 | 604 |
| 2023-12-19 | 8,600.00 | 8,618.00 | 8,500.00 | 8,500.00 | 8,500.00 | 3,035 |
| 2023-12-18 | 8,501.00 | 8,525.00 | 8,500.00 | 8,525.00 | 8,525.00 | 7,924 |
| 2023-12-14 | 8,500.00 | 8,650.00 | 8,500.00 | 8,555.00 | 8,555.00 | 17,984 |
| 2023-12-13 | 8,460.00 | 8,510.00 | 8,460.00 | 8,500.00 | 8,500.00 | 20,479 |
| 2023-12-12 | 8,460.00 | 8,460.00 | 8,401.00 | 8,439.00 | 8,439.00 | 11,024 |
| 2023-12-11 | 8,475.00 | 8,475.00 | 8,455.00 | 8,460.00 | 8,460.00 | 10,428 |
| 2023-12-08 | 8,475.00 | 8,510.00 | 8,475.00 | 8,475.00 | 8,475.00 | 2,995 |
| 2023-12-07 | 8,550.00 | 8,550.00 | 8,510.00 | 8,516.00 | 8,516.00 | 12,983 |
| 2023-12-06 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0 |
| 2023-12-05 | 8,510.00 | 8,650.00 | 8,510.00 | 8,650.00 | 8,650.00 | 33,806 |
| 2023-12-04 | 8,511.00 | 8,551.00 | 8,500.00 | 8,550.00 | 8,550.00 | 15,093 |
| 2023-12-01 | 8,401.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 16,290 |
| 2023-11-30 | 8,400.00 | 8,410.00 | 8,400.00 | 8,402.00 | 8,402.00 | 2,186 |
| 2023-11-29 | 8,600.00 | 8,700.00 | 8,501.00 | 8,501.00 | 8,501.00 | 40,828 |
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.