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
2026-07-22	9,811.00	9,905.00	9,811.00	9,905.00	9,905.00	933
2026-07-21	9,801.00	10,200.00	9,801.00	9,810.00	9,810.00	1,066
2026-07-20	9,700.00	9,801.00	9,700.00	9,801.00	9,801.00	3,484
2026-07-17	9,700.00	9,700.00	9,700.00	9,700.00	9,700.00	14,536
2026-07-16	9,800.00	9,900.00	9,700.00	9,700.00	9,700.00	13,301
2026-07-15	9,670.00	9,800.00	9,670.00	9,800.00	9,800.00	306
2026-07-14	9,700.00	9,750.00	9,670.00	9,670.00	9,670.00	867
2026-07-13	9,660.00	9,660.00	9,651.00	9,660.00	9,660.00	4,727
2026-07-10	9,660.00	9,660.00	9,660.00	9,660.00	9,660.00	1,673
2026-07-09	9,651.00	9,651.00	9,651.00	9,651.00	9,651.00	921
2026-07-08	9,651.00	9,651.00	9,651.00	9,651.00	9,651.00	347
2026-07-07	9,651.00	9,780.00	9,651.00	9,780.00	9,780.00	2,450
2026-07-06	9,610.00	9,675.00	9,610.00	9,651.00	9,651.00	5,029
2026-07-03	9,600.00	9,600.00	9,600.00	9,600.00	9,600.00	0
2026-07-02	9,600.00	9,600.00	9,600.00	9,600.00	9,600.00	51
2026-07-01	9,500.00	9,600.00	9,500.00	9,600.00	9,600.00	1,993
2026-06-30	9,510.00	9,600.00	9,500.00	9,600.00	9,600.00	16,303
2026-06-29	9,520.00	9,551.00	9,510.00	9,550.00	9,550.00	5,089
2026-06-26	9,670.00	9,670.00	9,520.00	9,520.00	9,520.00	10,131
2026-06-25	9,641.00	9,879.00	9,641.00	9,651.00	9,651.00	2,467
2026-06-24	9,900.00	9,900.00	9,606.00	9,651.00	9,651.00	2,289
2026-06-23	9,600.00	9,900.00	9,600.00	9,900.00	9,900.00	2,267
2026-06-22	9,695.00	9,695.00	9,550.00	9,600.00	9,600.00	15,310
2026-06-19	9,600.00	9,695.00	9,600.00	9,695.00	9,695.00	12,329
2026-06-18	9,695.00	9,695.00	9,600.00	9,695.00	9,695.00	6,180
2026-06-17	9,695.00	9,695.00	9,600.00	9,694.00	9,694.00	1,040
2026-06-15	9,521.00	9,695.00	9,521.00	9,695.00	9,695.00	5,539
2026-06-12	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	6,157
2026-06-11	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	4,951
2026-06-10	9,500.00	9,500.00	9,500.00	9,500.00	9,500.00	700
2026-06-09	9,505.00	9,599.00	9,500.00	9,599.00	9,599.00	3,807
2026-06-08	9,500.00	9,665.00	9,500.00	9,505.00	9,505.00	2,930
2026-06-05	9,695.00	9,695.00	9,694.00	9,695.00	9,695.00	9,085
2026-06-04	9,500.00	9,690.00	9,500.00	9,625.00	9,625.00	16,652
2026-06-03	9,689.00	9,695.00	9,500.00	9,500.00	9,500.00	11,612
2026-06-02	9,500.00	9,597.00	9,500.00	9,597.00	9,597.00	34,478
2026-06-01	9,689.00	9,689.00	9,600.00	9,600.00	9,600.00	1,278
2026-05-29	9,500.00	9,694.00	9,500.00	9,600.00	9,600.00	629
2026-05-28	9,700.00	9,797.00	9,700.00	9,700.00	9,700.00	8,866
2026-05-27	9,548.00	9,700.00	9,548.00	9,700.00	9,700.00	6,853
2026-05-26	9,480.00	9,548.00	9,480.00	9,548.00	9,548.00	6,333
2026-05-25	9,311.00	9,579.00	9,311.00	9,480.00	9,480.00	65,307
2026-05-22	9,288.00	9,388.00	9,280.00	9,388.00	9,388.00	118,730
2026-05-21	9,389.00	9,389.00	9,389.00	9,389.00	9,389.00	2
2026-05-20	9,350.00	9,375.00	9,280.00	9,284.00	9,284.00	2,134
2026-05-19	9,281.00	9,400.00	9,280.00	9,390.00	9,390.00	4,252
2026-05-18	9,280.00	9,400.00	9,280.00	9,350.00	9,350.00	8,422
2026-05-15	9,400.00	9,459.00	9,320.00	9,459.00	9,459.00	8,715
2026-05-14	9,400.00	9,477.00	9,400.00	9,472.00	9,472.00	17,841
2026-05-13	9,299.00	9,439.00	9,299.00	9,439.00	9,439.00	7,003
2026-05-12	9,328.00	9,328.00	9,115.00	9,296.00	9,296.00	7,155
2026-05-11	9,001.00	9,149.00	9,000.00	9,140.00	9,140.00	45,210
2026-05-08	9,360.00	9,435.00	9,001.00	9,039.00	9,039.00	26,370
2026-05-07	9,503.00	9,503.00	9,405.00	9,405.00	9,405.00	53,139
2026-05-06	9,510.00	9,750.00	9,499.00	9,499.00	9,499.00	8,627
2026-05-05	9,500.00	9,500.00	9,470.00	9,488.00	9,488.00	1,169
2026-05-04	9,406.00	9,451.00	9,406.00	9,450.00	9,450.00	25,172
2026-04-30	9,409.00	9,409.00	9,409.00	9,409.00	9,409.00	0
2026-04-29	9,406.00	9,410.00	9,405.00	9,409.00	9,409.00	7,865
2026-04-28	9,780.00	9,997.00	9,405.00	9,405.00	9,405.00	12,311

← NewerPage 2 of 21 · 1,251 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.