Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 8,500.00 | 8,649.00 | 8,500.00 | 8,649.00 | 8,649.00 | 14,719 |
| 2023-06-07 | 8,648.00 | 8,649.00 | 8,450.00 | 8,500.00 | 8,500.00 | 13,369 |
| 2023-06-06 | 8,900.00 | 8,901.00 | 8,801.00 | 8,810.00 | 8,805.98 | 6,192 |
| 2023-06-05 | 8,810.00 | 8,950.00 | 8,810.00 | 8,900.00 | 8,895.94 | 18,414 |
| 2023-06-02 | 8,850.00 | 8,950.00 | 8,810.00 | 8,950.00 | 8,945.92 | 32,987 |
| 2023-06-01 | 8,850.00 | 8,890.00 | 8,800.00 | 8,850.00 | 8,845.96 | 25,873 |
| 2023-05-31 | 8,890.00 | 8,890.00 | 8,880.00 | 8,880.00 | 8,875.95 | 1,445 |
| 2023-05-30 | 8,825.00 | 8,925.00 | 8,810.00 | 8,890.00 | 8,885.94 | 13,416 |
| 2023-05-29 | 8,812.00 | 8,950.00 | 8,812.00 | 8,950.00 | 8,945.92 | 12,405 |
| 2023-05-26 | 8,800.00 | 8,950.00 | 8,800.00 | 8,800.00 | 8,795.99 | 3,050 |
| 2023-05-25 | 8,825.00 | 8,826.00 | 8,800.00 | 8,800.00 | 8,795.99 | 15,415 |
| 2023-05-24 | 8,900.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,995.89 | 18,550 |
| 2023-05-23 | 8,725.00 | 9,000.00 | 8,725.00 | 8,800.00 | 8,795.99 | 4,597 |
| 2023-05-22 | 8,800.00 | 8,899.00 | 8,725.00 | 8,725.00 | 8,721.02 | 13,148 |
| 2023-05-19 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,795.99 | 17,158 |
| 2023-05-18 | 8,805.00 | 8,805.00 | 8,800.00 | 8,800.00 | 8,795.99 | 6,568 |
| 2023-05-17 | 8,800.00 | 8,849.00 | 8,800.00 | 8,809.00 | 8,804.98 | 6,971 |
| 2023-05-16 | 8,999.00 | 8,999.00 | 8,755.00 | 8,800.00 | 8,795.99 | 4,839 |
| 2023-05-15 | 8,701.00 | 8,998.00 | 8,701.00 | 8,726.00 | 8,722.02 | 3,278 |
| 2023-05-12 | 8,750.00 | 8,750.00 | 8,700.00 | 8,700.00 | 8,696.03 | 73,126 |
| 2023-05-11 | 8,807.00 | 8,851.00 | 8,760.00 | 8,760.00 | 8,756.00 | 31,875 |
| 2023-05-10 | 8,999.00 | 8,999.00 | 8,807.00 | 8,807.00 | 8,802.98 | 12,110 |
| 2023-05-09 | 8,850.00 | 8,999.00 | 8,806.00 | 8,999.00 | 8,994.89 | 21,118 |
| 2023-05-08 | 8,801.00 | 8,975.00 | 8,800.00 | 8,810.00 | 8,805.98 | 8,620 |
| 2023-05-05 | 8,760.00 | 8,898.00 | 8,702.00 | 8,898.00 | 8,893.94 | 13,574 |
| 2023-05-04 | 8,800.00 | 8,800.00 | 8,701.00 | 8,725.00 | 8,721.02 | 4,149 |
| 2023-05-03 | 8,975.00 | 8,975.00 | 8,800.00 | 8,800.00 | 8,795.99 | 4,350 |
| 2023-05-02 | 8,950.00 | 8,975.00 | 8,920.00 | 8,920.00 | 8,915.93 | 2,865 |
| 2023-04-28 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,994.89 | 100 |
| 2023-04-26 | 8,990.00 | 8,990.00 | 8,701.00 | 8,900.00 | 8,895.94 | 42,462 |
| 2023-04-25 | 8,999.00 | 8,999.00 | 8,800.00 | 8,800.00 | 8,795.99 | 17,937 |
| 2023-04-24 | 8,630.00 | 9,000.00 | 8,630.00 | 9,000.00 | 8,995.89 | 4,483 |
| 2023-04-21 | 8,751.00 | 8,999.00 | 8,749.00 | 8,999.00 | 8,994.89 | 5,720 |
| 2023-04-20 | 8,999.00 | 9,200.00 | 8,995.00 | 9,200.00 | 9,195.80 | 3,900 |
| 2023-04-19 | 8,550.00 | 8,999.00 | 8,415.00 | 8,999.00 | 8,994.89 | 268,377 |
| 2023-04-18 | 8,400.00 | 8,550.00 | 8,350.00 | 8,550.00 | 8,546.10 | 28,737 |
| 2023-04-17 | 8,600.00 | 8,600.00 | 8,350.00 | 8,350.00 | 8,346.19 | 14,244 |
| 2023-04-14 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,396.17 | 14,664 |
| 2023-04-13 | 8,550.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,396.17 | 60,910 |
| 2023-04-12 | 8,575.00 | 8,575.00 | 8,525.00 | 8,525.00 | 8,521.11 | 16,822 |
| 2023-04-11 | 8,537.00 | 8,600.00 | 8,537.00 | 8,575.00 | 8,571.09 | 39,289 |
| 2023-04-06 | 8,800.00 | 8,800.00 | 8,655.00 | 8,655.00 | 8,651.05 | 53,207 |
| 2023-04-05 | 8,850.00 | 8,899.00 | 8,691.00 | 8,800.00 | 8,795.99 | 16,027 |
| 2023-04-04 | 9,007.00 | 9,008.00 | 8,800.00 | 8,850.00 | 8,845.96 | 49,126 |
| 2023-04-03 | 9,131.00 | 9,140.00 | 9,070.00 | 9,110.00 | 9,105.84 | 48,952 |
| 2023-03-31 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,195.80 | 20,806 |
| 2023-03-30 | 9,100.00 | 9,225.00 | 9,100.00 | 9,225.00 | 9,220.79 | 34,284 |
| 2023-03-29 | 9,335.00 | 9,335.00 | 9,201.00 | 9,201.00 | 9,196.80 | 58,889 |
| 2023-03-28 | 9,489.00 | 9,489.00 | 9,318.00 | 9,318.00 | 9,313.75 | 5,782 |
| 2023-03-27 | 9,650.00 | 9,650.00 | 9,500.00 | 9,500.00 | 9,495.67 | 55,354 |
| 2023-03-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,595.62 | 8,335 |
| 2023-03-23 | 9,555.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,595.62 | 30,537 |
| 2023-03-22 | 9,600.00 | 9,600.00 | 9,555.00 | 9,600.00 | 9,595.62 | 11,948 |
| 2023-03-20 | 9,550.00 | 9,649.00 | 9,550.00 | 9,649.00 | 9,644.60 | 117,329 |
| 2023-03-17 | 9,600.00 | 9,600.00 | 9,549.00 | 9,599.00 | 9,594.62 | 27,737 |
| 2023-03-16 | 9,551.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,595.62 | 5,100 |
| 2023-03-15 | 9,550.00 | 9,600.00 | 9,550.00 | 9,600.00 | 9,595.62 | 13,477 |
| 2023-03-14 | 9,501.00 | 9,650.00 | 9,501.00 | 9,648.00 | 9,643.60 | 11,644 |
| 2023-03-13 | 9,550.00 | 9,550.00 | 9,474.00 | 9,500.00 | 9,495.67 | 5,663 |
| 2023-03-10 | 9,501.00 | 9,550.00 | 9,301.00 | 9,550.00 | 9,545.64 | 20,607 |
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.