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
2022-09-19	8,881.00	8,989.00	8,881.00	8,988.00	8,980.77	1,861
2022-09-16	8,979.00	8,979.00	8,887.00	8,887.00	8,879.85	9,121
2022-09-15	9,024.00	9,024.00	8,880.00	8,880.00	8,872.86	8,123
2022-09-14	8,916.00	9,000.00	8,915.00	9,000.00	8,992.76	53,589
2022-09-13	9,040.00	9,040.00	8,900.00	8,999.00	8,991.76	13,166
2022-09-12	9,040.00	9,040.00	9,000.00	9,040.00	9,032.73	3,218
2022-09-09	8,999.00	9,040.00	8,881.00	9,000.00	8,992.76	14,869
2022-09-08	9,000.00	9,000.00	8,876.00	8,876.00	8,868.86	7,305
2022-09-07	8,875.00	9,039.00	8,875.00	9,039.00	9,031.73	26,583
2022-09-06	9,000.00	9,000.00	8,850.00	8,850.00	8,842.88	1,210
2022-09-05	9,000.00	9,049.00	8,989.00	9,000.00	8,992.76	9,669
2022-09-02	9,045.00	9,045.00	8,950.00	8,990.00	8,982.77	7,467
2022-09-01	9,055.00	9,060.00	9,000.00	9,043.00	9,035.73	38,721
2022-08-31	9,055.00	9,099.00	9,055.00	9,065.00	9,057.71	22,591
2022-08-30	9,189.00	9,189.00	9,055.00	9,055.00	9,047.72	17,249
2022-08-29	9,075.00	9,189.00	9,053.00	9,189.00	9,181.61	3,558
2022-08-26	9,189.00	9,190.00	9,053.00	9,075.00	9,067.70	6,874
2022-08-25	9,054.00	9,200.00	9,054.00	9,196.00	9,188.60	1,493
2022-08-24	9,052.00	9,321.00	9,052.00	9,321.00	9,313.50	2,863
2022-08-23	9,050.00	9,347.00	9,050.00	9,050.00	9,042.72	8,699
2022-08-22	9,055.00	9,075.00	9,050.00	9,050.00	9,042.72	8,335
2022-08-19	9,075.00	9,075.00	9,075.00	9,075.00	9,067.70	8,231
2022-08-18	9,050.00	9,100.00	9,010.00	9,100.00	9,092.68	7,188
2022-08-17	9,057.00	9,369.00	9,050.00	9,050.00	9,042.72	8,806
2022-08-16	9,150.00	9,175.00	8,975.00	9,057.00	9,049.72	19,548
2022-08-15	9,200.00	9,201.00	9,050.00	9,200.00	9,192.60	10,816
2022-08-12	9,053.00	9,054.00	9,053.00	9,053.00	9,045.72	1,550
2022-08-11	9,053.00	9,076.00	9,053.00	9,053.00	9,045.72	8,876
2022-08-10	9,150.00	9,250.00	9,050.00	9,097.00	9,089.68	11,681
2022-08-08	9,205.00	9,206.00	9,200.00	9,205.00	9,197.60	8,092
2022-08-05	9,200.00	9,260.00	9,200.00	9,260.00	9,252.55	7,378
2022-08-04	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	5,000
2022-08-03	9,501.00	9,800.00	9,501.00	9,621.00	9,613.26	359,262
2022-08-02	9,600.00	9,600.00	9,600.00	9,600.00	9,592.28	5,219
2022-08-01	9,550.00	9,550.00	9,550.00	9,550.00	9,542.32	6,050
2022-07-29	9,550.00	9,550.00	9,550.00	9,550.00	9,542.32	206
2022-07-28	9,698.00	9,698.00	9,550.00	9,550.00	9,542.32	86,916
2022-07-27	9,570.00	9,571.00	9,550.00	9,570.00	9,562.30	3,932
2022-07-26	9,550.00	9,699.00	9,550.00	9,570.00	9,562.30	50,564
2022-07-25	9,525.00	9,699.00	9,500.00	9,699.00	9,691.20	3,252
2022-07-22	9,560.00	9,560.00	9,501.00	9,550.00	9,542.32	7,775
2022-07-21	9,510.00	9,699.00	9,510.00	9,699.00	9,691.20	2,033
2022-07-20	9,525.00	9,600.00	9,525.00	9,528.00	9,520.34	26,498
2022-07-19	9,500.00	9,600.00	9,500.00	9,600.00	9,592.28	14,455
2022-07-18	9,500.00	9,501.00	9,500.00	9,500.00	9,492.36	8,257
2022-07-15	9,510.00	9,510.00	9,500.00	9,500.00	9,492.36	24,807
2022-07-14	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	3,324
2022-07-13	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	5,990
2022-07-12	9,500.00	9,600.00	9,500.00	9,500.00	9,492.36	1,534
2022-07-11	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	5,200
2022-07-08	9,525.00	9,525.00	9,500.00	9,500.00	9,492.36	8,361
2022-07-07	9,500.00	9,525.00	9,360.00	9,510.00	9,502.35	12,927
2022-07-06	9,500.00	9,500.00	9,360.00	9,500.00	9,492.36	8,320
2022-07-05	9,500.00	9,524.00	9,500.00	9,500.00	9,492.36	10,758
2022-07-04	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	28,017
2022-07-01	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	6,926
2022-06-30	9,500.00	9,525.00	9,500.00	9,500.00	9,492.36	5,818
2022-06-29	9,500.00	9,525.00	9,500.00	9,524.00	9,516.34	13,835
2022-06-28	9,500.00	9,501.00	9,500.00	9,500.00	9,492.36	5,579
2022-06-27	9,500.00	9,501.00	9,499.00	9,500.00	9,492.36	51,555

← NewerPage 18 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.