Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	9,500.00	9,550.00	9,500.00	9,550.00	9,545.64	27,939
2023-03-08	9,361.00	9,550.00	9,361.00	9,550.00	9,545.64	36,137
2023-03-07	9,500.00	9,650.00	9,500.00	9,628.00	9,623.61	18,721
2023-03-06	9,200.00	9,650.00	9,200.00	9,600.00	9,595.62	5,317
2023-03-03	9,200.00	9,650.00	9,200.00	9,500.00	9,495.67	35,650
2023-03-02	9,402.00	9,402.00	9,200.00	9,200.00	9,195.80	27,026
2023-03-01	9,450.00	9,450.00	9,402.00	9,402.00	9,397.71	10,364
2023-02-28	9,405.00	9,499.00	9,405.00	9,499.00	9,494.67	3,061
2023-02-27	9,501.00	9,501.00	9,406.00	9,413.00	9,408.71	14,347
2023-02-24	9,600.00	9,601.00	9,501.00	9,501.00	9,496.67	358
2023-02-23	9,600.00	9,601.00	9,600.00	9,601.00	9,596.62	370
2023-02-22	9,501.00	9,600.00	9,500.00	9,600.00	9,595.62	12,140
2023-02-21	9,601.00	9,680.00	9,500.00	9,601.00	9,596.62	13,783
2023-02-20	9,595.00	9,650.00	9,595.00	9,650.00	9,645.60	268,501
2023-02-17	9,540.00	9,600.00	9,525.00	9,600.00	9,595.62	26,666
2023-02-16	9,550.00	9,550.00	9,549.00	9,550.00	9,545.64	1,717
2023-02-15	9,525.00	9,525.00	9,525.00	9,525.00	9,520.65	12,462
2023-02-14	9,450.00	9,515.00	9,450.00	9,501.00	9,496.67	23,392
2023-02-13	9,450.00	9,451.00	9,450.00	9,450.00	9,445.69	13,784
2023-02-10	9,450.00	9,480.00	9,450.00	9,450.00	9,445.69	21,655
2023-02-09	9,406.00	9,406.00	9,406.00	9,406.00	9,401.71	2,700
2023-02-08	9,400.00	9,450.00	9,400.00	9,450.00	9,445.69	1,921
2023-02-07	9,400.00	9,450.00	9,400.00	9,401.00	9,396.71	11,487
2023-02-06	9,400.00	9,450.00	9,400.00	9,401.00	9,396.71	4,615
2023-02-03	9,400.00	9,500.00	9,400.00	9,451.00	9,446.69	8,095
2023-02-02	9,400.00	9,402.00	9,400.00	9,401.00	9,396.71	6,447
2023-02-01	9,400.00	9,700.00	9,400.00	9,700.00	9,695.58	20,621
2023-01-31	9,400.00	9,410.00	9,400.00	9,400.00	9,395.71	4,441
2023-01-30	9,400.00	9,450.00	9,400.00	9,410.00	9,405.71	14,600
2023-01-27	9,400.00	9,401.00	9,400.00	9,400.00	9,395.71	94,140
2023-01-26	9,400.00	9,400.00	9,400.00	9,400.00	9,395.71	2,408
2023-01-25	9,400.00	9,435.00	9,400.00	9,400.00	9,395.71	2,137
2023-01-24	9,400.00	9,435.00	9,400.00	9,401.00	9,396.71	28,206
2023-01-23	9,351.00	9,400.00	9,351.00	9,400.00	9,395.71	5,745
2023-01-20	9,400.00	9,400.00	9,351.00	9,400.00	9,395.71	1,246
2023-01-19	9,400.00	9,401.00	9,400.00	9,400.00	9,395.71	8,298
2023-01-18	9,349.00	9,363.00	9,349.00	9,350.00	9,345.73	8,200
2023-01-17	9,300.00	9,300.00	9,300.00	9,300.00	9,295.76	36,754
2023-01-16	9,300.00	9,350.00	9,299.00	9,350.00	9,345.73	42,836
2023-01-13	9,311.00	9,350.00	9,311.00	9,315.00	9,310.75	3,600
2023-01-12	9,300.00	9,435.00	9,300.00	9,435.00	9,430.70	45,563
2023-01-11	9,400.00	9,400.00	9,400.00	9,400.00	9,395.71	13,095
2023-01-10	9,420.00	9,450.00	9,380.00	9,449.00	9,444.69	8,406
2023-01-09	9,150.00	9,380.00	9,150.00	9,380.00	9,375.72	63,960
2023-01-06	9,100.00	9,101.00	9,100.00	9,101.00	9,096.85	1,950
2023-01-05	9,155.00	9,155.00	9,060.00	9,100.00	9,095.85	6,816
2023-01-04	9,250.00	9,250.00	9,100.00	9,150.00	9,145.83	67,001
2023-01-03	9,375.00	9,440.00	9,375.00	9,440.00	9,435.69	20,555
2022-12-30	9,375.00	9,375.00	9,375.00	9,375.00	9,370.72	13
2022-12-29	9,375.00	9,375.00	9,375.00	9,375.00	9,370.72	0
2022-12-28	9,499.00	9,499.00	9,251.00	9,375.00	9,370.72	6,670
2022-12-23	9,400.00	9,400.00	9,400.00	9,400.00	9,395.71	242
2022-12-22	9,500.00	9,500.00	9,500.00	9,500.00	9,495.67	5
2022-12-21	9,500.00	9,525.00	9,375.00	9,375.00	9,370.72	5,139
2022-12-20	9,400.00	9,550.00	9,400.00	9,400.00	9,395.71	10,648
2022-12-19	9,450.00	9,550.00	9,400.00	9,400.00	9,395.71	6,313
2022-12-15	9,221.00	9,400.00	9,221.00	9,400.00	9,395.71	63,248
2022-12-14	9,202.00	9,202.00	9,202.00	9,202.00	9,197.80	1,000
2022-12-13	9,400.00	9,400.00	9,400.00	9,400.00	9,395.71	15,334
2022-12-12	9,450.00	9,450.00	9,400.00	9,449.00	9,444.69	13,331

← NewerPage 16 of 21 · 1,252 trading daysOlder →

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.