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
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

← NewerPage 17 of 21 · 1,253 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.