Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 8,790.00 | 8,790.00 | 8,700.00 | 8,701.00 | 8,701.00 | 8,706 |
| 2023-09-01 | 8,650.00 | 8,800.00 | 8,626.00 | 8,760.00 | 8,760.00 | 4,342 |
| 2023-08-31 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 98 |
| 2023-08-30 | 8,527.00 | 8,530.00 | 8,527.00 | 8,530.00 | 8,530.00 | 7,191 |
| 2023-08-29 | 8,525.00 | 8,700.00 | 8,525.00 | 8,525.00 | 8,525.00 | 10,671 |
| 2023-08-28 | 8,601.00 | 8,601.00 | 8,500.00 | 8,525.00 | 8,525.00 | 5,627 |
| 2023-08-25 | 8,601.00 | 8,750.00 | 8,601.00 | 8,601.00 | 8,601.00 | 6,750 |
| 2023-08-24 | 8,610.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 14,086 |
| 2023-08-23 | 8,700.00 | 8,700.00 | 8,610.00 | 8,610.00 | 8,610.00 | 5,355 |
| 2023-08-22 | 8,606.00 | 8,899.00 | 8,605.00 | 8,700.00 | 8,700.00 | 11,723 |
| 2023-08-21 | 8,551.00 | 8,700.00 | 8,551.00 | 8,606.00 | 8,606.00 | 2,079 |
| 2023-08-18 | 8,550.00 | 8,600.00 | 8,550.00 | 8,551.00 | 8,551.00 | 5,628 |
| 2023-08-17 | 8,501.00 | 8,550.00 | 8,501.00 | 8,550.00 | 8,550.00 | 6,091 |
| 2023-08-16 | 8,500.00 | 8,501.00 | 8,500.00 | 8,501.00 | 8,501.00 | 6,000 |
| 2023-08-15 | 8,500.00 | 8,575.00 | 8,500.00 | 8,500.00 | 8,500.00 | 10,556 |
| 2023-08-14 | 8,480.00 | 8,550.00 | 8,450.00 | 8,450.00 | 8,450.00 | 21,946 |
| 2023-08-11 | 8,500.00 | 8,600.00 | 8,480.00 | 8,480.00 | 8,480.00 | 34,070 |
| 2023-08-10 | 8,405.00 | 8,472.00 | 8,405.00 | 8,472.00 | 8,472.00 | 1,185 |
| 2023-08-08 | 8,575.00 | 8,600.00 | 8,560.00 | 8,600.00 | 8,600.00 | 28,014 |
| 2023-08-07 | 8,700.00 | 8,700.00 | 8,575.00 | 8,575.00 | 8,575.00 | 14,054 |
| 2023-08-04 | 8,705.00 | 8,705.00 | 8,700.00 | 8,700.00 | 8,700.00 | 16,104 |
| 2023-08-03 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 8,700.00 | 4,194 |
| 2023-08-02 | 8,688.00 | 8,900.00 | 8,680.00 | 8,900.00 | 8,900.00 | 3,353 |
| 2023-08-01 | 8,690.00 | 8,690.00 | 8,625.00 | 8,680.00 | 8,680.00 | 17,920 |
| 2023-07-31 | 8,600.00 | 8,690.00 | 8,600.00 | 8,690.00 | 8,690.00 | 499 |
| 2023-07-28 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,500 |
| 2023-07-27 | 8,600.00 | 8,700.00 | 8,575.00 | 8,575.00 | 8,575.00 | 13,181 |
| 2023-07-26 | 8,600.00 | 8,600.00 | 8,560.00 | 8,560.00 | 8,560.00 | 2,750 |
| 2023-07-25 | 8,601.00 | 8,749.00 | 8,600.00 | 8,749.00 | 8,749.00 | 2,206 |
| 2023-07-24 | 8,602.00 | 8,725.00 | 8,560.00 | 8,600.00 | 8,600.00 | 13,003 |
| 2023-07-21 | 8,601.00 | 8,700.00 | 8,601.00 | 8,602.00 | 8,602.00 | 18,921 |
| 2023-07-20 | 8,700.00 | 8,700.00 | 8,599.00 | 8,600.00 | 8,600.00 | 5,920 |
| 2023-07-19 | 8,649.00 | 8,650.00 | 8,649.00 | 8,649.00 | 8,649.00 | 4,940 |
| 2023-07-18 | 8,700.00 | 8,800.00 | 8,649.00 | 8,649.00 | 8,649.00 | 8,578 |
| 2023-07-17 | 8,840.00 | 8,850.00 | 8,705.00 | 8,705.00 | 8,705.00 | 23,496 |
| 2023-07-14 | 8,810.00 | 8,900.00 | 8,750.00 | 8,900.00 | 8,900.00 | 9,978 |
| 2023-07-13 | 8,900.00 | 8,900.00 | 8,820.00 | 8,849.00 | 8,849.00 | 12,009 |
| 2023-07-12 | 8,805.00 | 8,925.00 | 8,805.00 | 8,900.00 | 8,900.00 | 19,552 |
| 2023-07-11 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 4 |
| 2023-07-10 | 8,715.00 | 8,899.00 | 8,715.00 | 8,775.00 | 8,775.00 | 886 |
| 2023-07-07 | 8,740.00 | 8,740.00 | 8,739.00 | 8,740.00 | 8,740.00 | 22,273 |
| 2023-07-06 | 8,790.00 | 8,790.00 | 8,705.00 | 8,740.00 | 8,740.00 | 20,959 |
| 2023-07-05 | 8,735.00 | 8,790.00 | 8,705.00 | 8,790.00 | 8,790.00 | 14,522 |
| 2023-07-04 | 8,710.00 | 8,741.00 | 8,710.00 | 8,735.00 | 8,735.00 | 13,912 |
| 2023-07-03 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 3,808 |
| 2023-06-30 | 8,750.00 | 8,795.00 | 8,730.00 | 8,730.00 | 8,730.00 | 6,952 |
| 2023-06-29 | 8,800.00 | 8,800.00 | 8,729.00 | 8,730.00 | 8,730.00 | 16,125 |
| 2023-06-28 | 8,828.00 | 8,830.00 | 8,750.00 | 8,750.00 | 8,750.00 | 13,689 |
| 2023-06-27 | 8,910.00 | 8,910.00 | 8,828.00 | 8,828.00 | 8,828.00 | 9,147 |
| 2023-06-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,448 |
| 2023-06-23 | 9,296.00 | 9,300.00 | 8,901.00 | 9,000.00 | 9,000.00 | 4,650 |
| 2023-06-22 | 8,825.00 | 9,400.00 | 8,825.00 | 9,296.00 | 9,296.00 | 10,437 |
| 2023-06-21 | 8,800.00 | 8,875.00 | 8,800.00 | 8,875.00 | 8,875.00 | 16,566 |
| 2023-06-20 | 8,736.00 | 8,825.00 | 8,736.00 | 8,825.00 | 8,825.00 | 11,397 |
| 2023-06-19 | 8,825.00 | 8,825.00 | 8,736.00 | 8,736.00 | 8,736.00 | 26,278 |
| 2023-06-15 | 8,900.00 | 8,900.00 | 8,727.00 | 8,750.00 | 8,750.00 | 19,449 |
| 2023-06-14 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 3,379 |
| 2023-06-13 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 1,843 |
| 2023-06-12 | 8,700.00 | 8,999.00 | 8,700.00 | 8,715.00 | 8,715.00 | 3,461 |
| 2023-06-09 | 8,670.00 | 8,800.00 | 8,670.00 | 8,700.00 | 8,700.00 | 11,788 |
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.