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
2022-06-24	9,500.00	9,510.00	9,500.00	9,500.00	9,492.36	18,399
2022-06-23	9,499.00	9,500.00	9,499.00	9,500.00	9,492.36	16,391
2022-06-22	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	17,815
2022-06-21	9,500.00	9,519.00	9,500.00	9,500.00	9,492.36	3,171
2022-06-20	9,300.00	9,519.00	9,226.00	9,519.00	9,511.34	114,537
2022-06-17	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	0
2022-06-15	9,500.00	9,500.00	9,500.00	9,500.00	9,492.36	30,284
2022-06-14	9,500.00	9,500.00	9,400.00	9,500.00	9,492.36	24,635
2022-06-13	9,206.00	9,596.00	9,206.00	9,596.00	9,588.28	49,934
2022-06-10	9,401.00	9,500.00	9,401.00	9,500.00	9,492.36	10,451
2022-06-09	9,315.00	9,500.00	9,315.00	9,500.00	9,492.36	89,760
2022-06-08	9,801.00	9,801.00	9,801.00	9,801.00	9,793.12	0
2022-06-07	9,701.00	9,801.00	9,700.00	9,801.00	9,790.30	9,979
2022-06-06	9,651.00	9,701.00	9,650.00	9,700.00	9,689.41	8,447
2022-06-03	9,699.00	9,700.00	9,650.00	9,700.00	9,689.41	28,421
2022-06-02	9,601.00	9,602.00	9,600.00	9,600.00	9,589.52	7,796
2022-06-01	9,700.00	9,801.00	9,601.00	9,700.00	9,689.41	37,789
2022-05-31	9,600.00	9,700.00	9,600.00	9,675.00	9,664.43	380,569
2022-05-30	9,600.00	9,700.00	9,600.00	9,700.00	9,689.41	18,964
2022-05-27	9,675.00	9,800.00	9,600.00	9,800.00	9,789.30	18,824
2022-05-26	9,500.00	9,690.00	9,500.00	9,600.00	9,589.52	19,321
2022-05-25	9,350.00	9,500.00	9,350.00	9,500.00	9,489.63	17,711
2022-05-24	9,300.00	9,300.00	9,200.00	9,250.00	9,239.90	29,128
2022-05-23	9,500.00	9,500.00	9,300.00	9,300.00	9,289.84	2,206
2022-05-20	9,301.00	9,550.00	9,300.00	9,550.00	9,539.57	8,770
2022-05-19	9,580.00	9,580.00	9,300.00	9,300.00	9,289.84	6,309
2022-05-18	9,300.00	9,350.00	9,300.00	9,300.00	9,289.84	5,512
2022-05-17	9,300.00	9,649.00	9,300.00	9,649.00	9,638.46	2,685
2022-05-16	9,400.00	9,400.00	9,301.00	9,301.00	9,290.84	5,217
2022-05-13	9,350.00	9,350.00	9,300.00	9,300.00	9,289.84	2,333
2022-05-12	9,300.00	9,300.00	9,300.00	9,300.00	9,289.84	6,272
2022-05-11	9,699.00	9,700.00	9,205.00	9,205.00	9,194.95	9,000
2022-05-10	9,677.00	9,800.00	9,600.00	9,800.00	9,789.30	673,194
2022-05-09	9,677.00	9,677.00	9,677.00	9,677.00	9,666.43	2,593
2022-05-06	9,600.00	9,700.00	9,525.00	9,675.00	9,664.43	58,247
2022-05-05	9,600.00	9,600.00	9,600.00	9,600.00	9,589.52	3,775
2022-05-04	9,500.00	9,600.00	9,500.00	9,600.00	9,589.52	8,041
2022-05-03	9,500.00	9,699.00	9,500.00	9,500.00	9,489.63	9,355
2022-04-29	9,700.00	9,710.00	9,700.00	9,700.00	9,689.41	12,027
2022-04-28	9,700.00	9,700.00	9,700.00	9,700.00	9,689.41	18,845
2022-04-26	9,700.00	9,706.00	9,700.00	9,700.00	9,689.41	21,394
2022-04-25	9,601.00	9,700.00	9,430.00	9,700.00	9,689.41	310,658
2022-04-22	9,600.00	9,634.00	9,600.00	9,634.00	9,623.48	10,523
2022-04-21	9,500.00	9,600.00	9,500.00	9,600.00	9,589.52	17,390
2022-04-20	9,500.00	9,500.00	9,500.00	9,500.00	9,489.63	3,058
2022-04-19	9,500.00	9,699.00	9,500.00	9,699.00	9,688.41	18,715
2022-04-14	9,500.00	9,500.00	9,500.00	9,500.00	9,489.63	8,411
2022-04-13	9,500.00	9,500.00	9,500.00	9,500.00	9,489.63	2,446
2022-04-12	9,500.00	9,501.00	9,500.00	9,500.00	9,489.63	2,224
2022-04-11	9,400.00	9,550.00	9,400.00	9,500.00	9,489.63	317,401
2022-04-08	9,500.00	9,500.00	9,450.00	9,450.00	9,439.68	47,758
2022-04-07	9,301.00	9,480.00	9,300.00	9,300.00	9,289.84	8,229
2022-04-06	9,400.00	9,500.00	9,400.00	9,400.00	9,389.74	98,087
2022-04-05	9,353.00	9,500.00	9,353.00	9,500.00	9,489.63	8,937
2022-04-04	9,450.00	9,488.00	9,350.00	9,350.00	9,339.79	4,136
2022-04-01	9,300.00	9,301.00	9,300.00	9,300.00	9,289.84	5,289
2022-03-31	9,280.00	9,300.00	9,250.00	9,300.00	9,289.84	17,810
2022-03-30	9,200.00	9,280.00	9,200.00	9,280.00	9,269.87	11,596
2022-03-29	9,000.00	9,200.00	8,903.00	9,200.00	9,189.95	66,909
2022-03-28	8,900.00	9,100.00	8,900.00	9,000.00	8,990.17	64,478

← NewerPage 19 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.