Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 8,900.00 | 8,995.00 | 8,900.00 | 8,995.00 | 8,985.18 | 11,597 |
| 2022-03-24 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,940.23 | 1,364 |
| 2022-03-23 | 9,238.00 | 9,238.00 | 8,950.00 | 8,951.00 | 8,941.23 | 20,602 |
| 2022-03-22 | 9,250.00 | 9,250.00 | 8,951.00 | 9,249.00 | 9,238.90 | 7,373 |
| 2022-03-18 | 9,001.00 | 9,251.00 | 9,001.00 | 9,251.00 | 9,240.90 | 6,532 |
| 2022-03-17 | 9,030.00 | 9,500.00 | 9,000.00 | 9,000.00 | 8,990.17 | 1,575,594 |
| 2022-03-16 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 9,090.06 | 26,528 |
| 2022-03-15 | 9,175.00 | 9,175.00 | 9,100.00 | 9,170.00 | 9,159.99 | 12,106 |
| 2022-03-14 | 9,100.00 | 9,201.00 | 9,100.00 | 9,175.00 | 9,164.98 | 18,595 |
| 2022-03-11 | 8,990.00 | 8,990.00 | 8,950.00 | 8,950.00 | 8,940.23 | 8,455 |
| 2022-03-10 | 8,951.00 | 8,998.00 | 8,950.00 | 8,950.00 | 8,940.23 | 34,292 |
| 2022-03-09 | 9,000.00 | 9,000.00 | 8,950.00 | 8,965.00 | 8,955.21 | 9,902 |
| 2022-03-08 | 8,955.00 | 8,999.00 | 8,900.00 | 8,951.00 | 8,941.23 | 23,395 |
| 2022-03-07 | 8,964.00 | 8,988.00 | 8,955.00 | 8,988.00 | 8,978.18 | 8,627 |
| 2022-03-04 | 9,100.00 | 9,110.00 | 8,961.00 | 9,100.00 | 9,090.06 | 30,511 |
| 2022-03-03 | 8,961.00 | 9,175.00 | 8,961.00 | 9,101.00 | 9,091.06 | 17,440 |
| 2022-03-02 | 8,999.00 | 9,100.00 | 8,960.00 | 9,001.00 | 8,991.17 | 38,390 |
| 2022-03-01 | 8,952.00 | 9,000.00 | 8,952.00 | 8,999.00 | 8,989.17 | 19,174 |
| 2022-02-28 | 8,952.00 | 8,952.00 | 8,951.00 | 8,952.00 | 8,942.22 | 5,857 |
| 2022-02-25 | 8,950.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,940.23 | 46,298 |
| 2022-02-24 | 8,930.00 | 8,950.00 | 8,930.00 | 8,950.00 | 8,940.23 | 40,962 |
| 2022-02-23 | 8,950.00 | 9,050.00 | 8,949.00 | 8,950.00 | 8,940.23 | 30,340 |
| 2022-02-22 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,940.23 | 2,699 |
| 2022-02-21 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,940.23 | 17,588 |
| 2022-02-18 | 8,950.00 | 8,975.00 | 8,945.00 | 8,950.00 | 8,940.23 | 48,215 |
| 2022-02-17 | 8,951.00 | 8,990.00 | 8,950.00 | 8,950.00 | 8,940.23 | 8,730 |
| 2022-02-16 | 8,961.00 | 8,965.00 | 8,950.00 | 8,951.00 | 8,941.23 | 25,316 |
| 2022-02-15 | 8,958.00 | 8,999.00 | 8,950.00 | 8,955.00 | 8,945.22 | 20,463 |
| 2022-02-14 | 8,958.00 | 9,098.00 | 8,958.00 | 8,999.00 | 8,989.17 | 3,338 |
| 2022-02-11 | 8,956.00 | 9,001.00 | 8,956.00 | 8,956.00 | 8,946.22 | 2,491 |
| 2022-02-10 | 8,951.00 | 9,099.00 | 8,951.00 | 8,956.00 | 8,946.22 | 6,549 |
| 2022-02-09 | 8,951.00 | 9,050.00 | 8,951.00 | 8,960.00 | 8,950.22 | 7,043 |
| 2022-02-08 | 9,099.00 | 9,099.00 | 8,926.00 | 8,950.00 | 8,940.23 | 34,189 |
| 2022-02-07 | 9,050.00 | 9,100.00 | 8,925.00 | 9,000.00 | 8,990.17 | 9,718 |
| 2022-02-04 | 8,926.00 | 9,099.00 | 8,925.00 | 9,099.00 | 9,089.06 | 73,230 |
| 2022-02-03 | 9,300.00 | 9,300.00 | 8,901.00 | 9,200.00 | 9,189.95 | 27,025 |
| 2022-02-02 | 9,300.00 | 9,360.00 | 9,300.00 | 9,300.00 | 9,289.84 | 17,822 |
| 2022-02-01 | 9,200.00 | 9,400.00 | 9,200.00 | 9,270.00 | 9,259.88 | 4,166 |
| 2022-01-31 | 9,000.00 | 9,201.00 | 9,000.00 | 9,200.00 | 9,189.95 | 10,043 |
| 2022-01-28 | 9,150.00 | 9,175.00 | 9,000.00 | 9,175.00 | 9,164.98 | 12,830 |
| 2022-01-27 | 8,900.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,940.23 | 13,247 |
| 2022-01-26 | 8,900.00 | 9,200.00 | 8,900.00 | 8,916.00 | 8,906.26 | 26,141 |
| 2022-01-25 | 8,850.00 | 8,900.00 | 8,827.00 | 8,900.00 | 8,890.28 | 14,020 |
| 2022-01-24 | 8,811.00 | 8,900.00 | 8,810.00 | 8,820.00 | 8,810.37 | 7,750 |
| 2022-01-21 | 8,800.00 | 8,810.00 | 8,800.00 | 8,810.00 | 8,800.38 | 19,435 |
| 2022-01-20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,790.39 | 7,982 |
| 2022-01-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,790.39 | 8,583 |
| 2022-01-18 | 8,890.00 | 8,890.00 | 8,710.00 | 8,800.00 | 8,790.39 | 23,555 |
| 2022-01-17 | 8,695.00 | 8,890.00 | 8,695.00 | 8,800.00 | 8,790.39 | 19,826 |
| 2022-01-14 | 8,693.00 | 8,789.00 | 8,693.00 | 8,700.00 | 8,690.50 | 4,464 |
| 2022-01-13 | 8,748.00 | 8,800.00 | 8,693.00 | 8,693.00 | 8,683.51 | 28,129 |
| 2022-01-12 | 8,720.00 | 8,749.00 | 8,702.00 | 8,746.00 | 8,736.45 | 21,307 |
| 2022-01-11 | 8,692.00 | 8,710.00 | 8,692.00 | 8,700.00 | 8,690.50 | 82,863 |
| 2022-01-10 | 8,749.00 | 8,749.00 | 8,692.00 | 8,700.00 | 8,690.50 | 8,330 |
| 2022-01-07 | 8,721.00 | 8,998.00 | 8,670.00 | 8,687.00 | 8,677.51 | 25,444 |
| 2022-01-06 | 8,760.00 | 8,760.00 | 8,703.00 | 8,716.00 | 8,706.48 | 9,154 |
| 2022-01-05 | 8,749.00 | 8,760.00 | 8,677.00 | 8,760.00 | 8,750.43 | 19,718 |
| 2022-01-04 | 8,600.00 | 8,751.00 | 8,600.00 | 8,675.00 | 8,665.53 | 52,730 |
| 2022-01-03 | 8,610.00 | 8,610.00 | 8,560.00 | 8,600.00 | 8,590.61 | 25,929 |
| 2021-12-31 | 8,610.00 | 8,610.00 | 8,610.00 | 8,610.00 | 8,600.60 | 2,631 |
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.