Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 9,450.00 | 9,450.00 | 9,400.00 | 9,449.00 | 9,444.69 | 13,331 |
| 2022-12-09 | 9,350.00 | 9,450.00 | 9,350.00 | 9,450.00 | 9,445.69 | 13,606 |
| 2022-12-08 | 9,351.00 | 9,400.00 | 9,351.00 | 9,400.00 | 9,395.71 | 2,101 |
| 2022-12-07 | 9,393.00 | 9,400.00 | 9,300.00 | 9,360.00 | 9,355.73 | 37,354 |
| 2022-12-06 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,442.40 | 8,979 |
| 2022-12-05 | 9,455.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,392.44 | 16,596 |
| 2022-12-02 | 9,450.00 | 9,500.00 | 9,450.00 | 9,500.00 | 9,492.36 | 27,733 |
| 2022-12-01 | 9,450.00 | 9,450.00 | 9,449.00 | 9,450.00 | 9,442.40 | 21,901 |
| 2022-11-30 | 9,349.00 | 9,401.00 | 9,349.00 | 9,400.00 | 9,392.44 | 45,709 |
| 2022-11-29 | 9,100.00 | 9,350.00 | 9,100.00 | 9,200.00 | 9,192.60 | 6,256 |
| 2022-11-28 | 9,145.00 | 9,145.00 | 9,100.00 | 9,100.00 | 9,092.68 | 2,216 |
| 2022-11-25 | 9,100.00 | 9,150.00 | 9,100.00 | 9,145.00 | 9,137.65 | 24,478 |
| 2022-11-24 | 9,025.00 | 9,250.00 | 9,010.00 | 9,250.00 | 9,242.56 | 24,788 |
| 2022-11-23 | 9,199.00 | 9,199.00 | 9,010.00 | 9,010.00 | 9,002.75 | 12,909 |
| 2022-11-22 | 9,050.00 | 9,200.00 | 9,050.00 | 9,200.00 | 9,192.60 | 10,000 |
| 2022-11-21 | 9,100.00 | 9,150.00 | 9,070.00 | 9,071.00 | 9,063.70 | 14,271 |
| 2022-11-18 | 9,150.00 | 9,150.00 | 9,110.00 | 9,111.00 | 9,103.67 | 13,392 |
| 2022-11-17 | 9,250.00 | 9,261.00 | 9,200.00 | 9,200.00 | 9,192.60 | 10,820 |
| 2022-11-16 | 9,265.00 | 9,266.00 | 9,250.00 | 9,253.00 | 9,245.56 | 14,720 |
| 2022-11-15 | 9,300.00 | 9,350.00 | 9,265.00 | 9,300.00 | 9,292.52 | 15,952 |
| 2022-11-14 | 9,267.00 | 9,301.00 | 9,265.00 | 9,300.00 | 9,292.52 | 13,238 |
| 2022-11-11 | 9,399.00 | 9,399.00 | 9,267.00 | 9,267.00 | 9,259.55 | 1,512 |
| 2022-11-10 | 9,265.00 | 9,400.00 | 9,265.00 | 9,291.00 | 9,283.53 | 10,565 |
| 2022-11-09 | 9,255.00 | 9,400.00 | 9,255.00 | 9,267.00 | 9,259.55 | 16,693 |
| 2022-11-08 | 9,400.00 | 9,402.00 | 9,350.00 | 9,400.00 | 9,392.44 | 9,134 |
| 2022-11-07 | 9,600.00 | 9,601.00 | 9,400.00 | 9,400.00 | 9,392.44 | 11,646 |
| 2022-11-04 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,592.28 | 1,760 |
| 2022-11-03 | 9,650.00 | 9,690.00 | 9,600.00 | 9,685.00 | 9,677.21 | 13,434 |
| 2022-11-02 | 9,650.00 | 9,700.00 | 9,650.00 | 9,650.00 | 9,642.24 | 10,817 |
| 2022-11-01 | 9,750.00 | 9,775.00 | 9,700.00 | 9,762.00 | 9,754.15 | 69,826 |
| 2022-10-31 | 9,650.00 | 9,701.00 | 9,650.00 | 9,700.00 | 9,692.20 | 58,462 |
| 2022-10-28 | 9,650.00 | 9,651.00 | 9,650.00 | 9,650.00 | 9,642.24 | 2,578 |
| 2022-10-27 | 9,606.00 | 9,650.00 | 9,605.00 | 9,650.00 | 9,642.24 | 13,860 |
| 2022-10-26 | 9,640.00 | 9,640.00 | 9,602.00 | 9,610.00 | 9,602.27 | 6,063 |
| 2022-10-25 | 9,501.00 | 9,700.00 | 9,501.00 | 9,700.00 | 9,692.20 | 2,455 |
| 2022-10-24 | 9,515.00 | 9,750.00 | 9,410.00 | 9,750.00 | 9,742.16 | 37,217 |
| 2022-10-21 | 9,511.00 | 9,600.00 | 9,511.00 | 9,600.00 | 9,592.28 | 4,100 |
| 2022-10-20 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,592.28 | 5,170 |
| 2022-10-19 | 9,651.00 | 9,651.00 | 9,601.00 | 9,650.00 | 9,642.24 | 18,062 |
| 2022-10-18 | 9,600.00 | 9,750.00 | 9,600.00 | 9,750.00 | 9,742.16 | 41,017 |
| 2022-10-17 | 9,590.00 | 9,700.00 | 9,511.00 | 9,602.00 | 9,594.28 | 41,568 |
| 2022-10-14 | 9,450.00 | 9,590.00 | 9,450.00 | 9,500.00 | 9,492.36 | 5,373 |
| 2022-10-13 | 9,500.00 | 9,500.00 | 9,450.00 | 9,450.00 | 9,442.40 | 13,534 |
| 2022-10-12 | 9,515.00 | 9,515.00 | 9,500.00 | 9,506.00 | 9,498.35 | 3,363 |
| 2022-10-11 | 9,678.00 | 9,679.00 | 9,600.00 | 9,600.00 | 9,592.28 | 18,286 |
| 2022-10-10 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,517.34 | 2,843 |
| 2022-10-07 | 9,551.00 | 9,680.00 | 9,551.00 | 9,680.00 | 9,672.21 | 7,322 |
| 2022-10-06 | 9,600.00 | 9,680.00 | 9,600.00 | 9,600.00 | 9,592.28 | 35,195 |
| 2022-10-05 | 9,600.00 | 9,680.00 | 9,600.00 | 9,680.00 | 9,672.21 | 10,374 |
| 2022-10-04 | 9,500.00 | 9,601.00 | 9,500.00 | 9,601.00 | 9,593.28 | 48,692 |
| 2022-10-03 | 9,400.00 | 9,401.00 | 9,400.00 | 9,400.00 | 9,392.44 | 16,171 |
| 2022-09-30 | 9,405.00 | 9,500.00 | 9,405.00 | 9,500.00 | 9,492.36 | 10,807 |
| 2022-09-29 | 9,450.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,392.44 | 24,121 |
| 2022-09-28 | 9,600.00 | 9,600.00 | 9,400.00 | 9,404.00 | 9,396.44 | 29,713 |
| 2022-09-27 | 9,190.00 | 9,499.00 | 9,190.00 | 9,250.00 | 9,242.56 | 26,966 |
| 2022-09-26 | 9,060.00 | 9,190.00 | 9,060.00 | 9,151.00 | 9,143.64 | 17,575 |
| 2022-09-23 | 9,049.00 | 9,101.00 | 9,025.00 | 9,050.00 | 9,042.72 | 75,391 |
| 2022-09-22 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,967.78 | 4,700 |
| 2022-09-21 | 8,933.00 | 9,000.00 | 8,932.00 | 8,941.00 | 8,933.81 | 33,715 |
| 2022-09-20 | 9,029.00 | 9,029.00 | 8,926.00 | 8,930.00 | 8,922.82 | 5,476 |
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.