Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 8,998.00 | 8,998.00 | 8,700.00 | 8,750.00 | 8,750.00 | 27,904 |
| 2023-11-27 | 8,675.00 | 8,705.00 | 8,635.00 | 8,700.00 | 8,700.00 | 16,823 |
| 2023-11-24 | 8,650.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,700.00 | 1,743 |
| 2023-11-23 | 8,700.00 | 8,750.00 | 8,635.00 | 8,635.00 | 8,635.00 | 22,947 |
| 2023-11-22 | 8,601.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 5,597 |
| 2023-11-21 | 8,655.00 | 8,660.00 | 8,655.00 | 8,660.00 | 8,660.00 | 4,272 |
| 2023-11-20 | 8,775.00 | 8,775.00 | 8,650.00 | 8,652.00 | 8,652.00 | 9,087 |
| 2023-11-17 | 8,801.00 | 8,801.00 | 8,752.00 | 8,752.00 | 8,752.00 | 16,989 |
| 2023-11-16 | 8,811.00 | 8,811.00 | 8,811.00 | 8,811.00 | 8,811.00 | 420 |
| 2023-11-15 | 8,750.00 | 8,850.00 | 8,750.00 | 8,849.00 | 8,849.00 | 25,220 |
| 2023-11-14 | 8,775.00 | 8,800.00 | 8,750.00 | 8,800.00 | 8,800.00 | 6,069 |
| 2023-11-13 | 8,750.00 | 8,770.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,234 |
| 2023-11-10 | 8,800.00 | 8,899.00 | 8,750.00 | 8,790.00 | 8,790.00 | 11,075 |
| 2023-11-09 | 8,775.00 | 8,800.00 | 8,775.00 | 8,800.00 | 8,800.00 | 1,530 |
| 2023-11-08 | 8,800.00 | 8,800.00 | 8,750.00 | 8,799.00 | 8,799.00 | 450 |
| 2023-11-07 | 8,660.00 | 8,800.00 | 8,650.00 | 8,800.00 | 8,800.00 | 4,028 |
| 2023-11-06 | 8,750.00 | 8,750.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,477 |
| 2023-11-03 | 8,800.00 | 8,800.00 | 8,650.00 | 8,650.00 | 8,650.00 | 821 |
| 2023-11-02 | 8,725.00 | 8,725.00 | 8,701.00 | 8,701.00 | 8,701.00 | 13,956 |
| 2023-11-01 | 8,725.00 | 8,730.00 | 8,725.00 | 8,730.00 | 8,730.00 | 3,822 |
| 2023-10-31 | 8,850.00 | 8,850.00 | 8,711.00 | 8,711.00 | 8,711.00 | 3,931 |
| 2023-10-30 | 8,711.00 | 8,800.00 | 8,711.00 | 8,800.00 | 8,800.00 | 4,181 |
| 2023-10-27 | 8,801.00 | 8,801.00 | 8,710.00 | 8,710.00 | 8,710.00 | 4,329 |
| 2023-10-26 | 8,800.00 | 8,900.00 | 8,800.00 | 8,801.00 | 8,801.00 | 20,000 |
| 2023-10-25 | 8,898.00 | 8,898.00 | 8,775.00 | 8,789.00 | 8,789.00 | 5,334 |
| 2023-10-24 | 8,780.00 | 8,899.00 | 8,770.00 | 8,899.00 | 8,899.00 | 11,217 |
| 2023-10-23 | 8,781.00 | 8,800.00 | 8,780.00 | 8,780.00 | 8,780.00 | 10,154 |
| 2023-10-20 | 8,781.00 | 8,849.00 | 8,781.00 | 8,800.00 | 8,800.00 | 8,845 |
| 2023-10-19 | 8,796.00 | 8,797.00 | 8,781.00 | 8,781.00 | 8,781.00 | 8,499 |
| 2023-10-18 | 8,790.00 | 8,800.00 | 8,790.00 | 8,797.00 | 8,797.00 | 3,742 |
| 2023-10-17 | 8,790.00 | 8,850.00 | 8,790.00 | 8,790.00 | 8,790.00 | 6,343 |
| 2023-10-16 | 8,791.00 | 8,791.00 | 8,790.00 | 8,790.00 | 8,790.00 | 4,754 |
| 2023-10-13 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 8,786.00 | 14 |
| 2023-10-12 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 12,929 |
| 2023-10-11 | 8,800.00 | 8,800.00 | 8,775.00 | 8,795.00 | 8,795.00 | 9,483 |
| 2023-10-10 | 8,771.00 | 8,800.00 | 8,770.00 | 8,800.00 | 8,800.00 | 7,593 |
| 2023-10-09 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 1,260 |
| 2023-10-06 | 8,800.00 | 8,802.00 | 8,766.00 | 8,766.00 | 8,766.00 | 4,589 |
| 2023-10-05 | 8,760.00 | 8,764.00 | 8,760.00 | 8,764.00 | 8,764.00 | 3,830 |
| 2023-10-04 | 8,730.00 | 8,755.00 | 8,730.00 | 8,755.00 | 8,755.00 | 3,850 |
| 2023-10-03 | 8,720.00 | 8,899.00 | 8,720.00 | 8,750.00 | 8,750.00 | 3,529 |
| 2023-10-02 | 8,710.00 | 8,710.00 | 8,701.00 | 8,705.00 | 8,705.00 | 2,426 |
| 2023-09-29 | 8,800.00 | 8,800.00 | 8,710.00 | 8,710.00 | 8,710.00 | 24,472 |
| 2023-09-28 | 8,790.00 | 8,795.00 | 8,725.00 | 8,725.00 | 8,725.00 | 31,546 |
| 2023-09-27 | 8,790.00 | 8,850.00 | 8,790.00 | 8,810.00 | 8,810.00 | 6,268 |
| 2023-09-26 | 8,765.00 | 8,900.00 | 8,765.00 | 8,765.00 | 8,765.00 | 15,967 |
| 2023-09-22 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 8,760.00 | 9,538 |
| 2023-09-21 | 8,745.00 | 8,750.00 | 8,745.00 | 8,750.00 | 8,750.00 | 932 |
| 2023-09-20 | 8,800.00 | 8,800.00 | 8,760.00 | 8,760.00 | 8,760.00 | 31,744 |
| 2023-09-19 | 8,750.00 | 8,800.00 | 8,725.00 | 8,750.00 | 8,750.00 | 5,964 |
| 2023-09-18 | 8,750.00 | 8,755.00 | 8,725.00 | 8,725.00 | 8,725.00 | 11,118 |
| 2023-09-15 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 2,275 |
| 2023-09-14 | 8,705.00 | 8,799.00 | 8,705.00 | 8,799.00 | 8,799.00 | 13,962 |
| 2023-09-13 | 8,725.00 | 8,725.00 | 8,690.00 | 8,700.00 | 8,700.00 | 5,924 |
| 2023-09-12 | 8,750.00 | 8,790.00 | 8,749.00 | 8,750.00 | 8,750.00 | 11,885 |
| 2023-09-11 | 8,779.00 | 8,790.00 | 8,650.00 | 8,650.00 | 8,650.00 | 3,242 |
| 2023-09-08 | 8,608.00 | 8,650.00 | 8,608.00 | 8,650.00 | 8,650.00 | 1,098 |
| 2023-09-07 | 8,601.00 | 8,790.00 | 8,600.00 | 8,700.00 | 8,700.00 | 4,104 |
| 2023-09-06 | 8,600.00 | 8,623.00 | 8,600.00 | 8,621.00 | 8,621.00 | 17,317 |
| 2023-09-05 | 8,701.00 | 8,754.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,234 |
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.