Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8,650.00 | 8,699.00 | 8,525.00 | 8,525.00 | 8,515.69 | 39,730 |
| 2021-12-29 | 8,499.00 | 8,600.00 | 8,470.00 | 8,600.00 | 8,590.61 | 10,701 |
| 2021-12-28 | 8,545.00 | 8,545.00 | 8,400.00 | 8,499.00 | 8,489.72 | 15,903 |
| 2021-12-24 | 8,550.00 | 8,565.00 | 8,545.00 | 8,545.00 | 8,535.67 | 3,665 |
| 2021-12-23 | 8,599.00 | 8,611.00 | 8,520.00 | 8,550.00 | 8,540.66 | 40,675 |
| 2021-12-22 | 8,516.00 | 8,650.00 | 8,516.00 | 8,600.00 | 8,590.61 | 41,195 |
| 2021-12-21 | 8,415.00 | 8,599.00 | 8,400.00 | 8,516.00 | 8,506.70 | 10,887 |
| 2021-12-20 | 8,350.00 | 8,550.00 | 8,330.00 | 8,415.00 | 8,405.81 | 17,276 |
| 2021-12-17 | 8,306.00 | 8,325.00 | 8,305.00 | 8,325.00 | 8,315.91 | 3,409 |
| 2021-12-15 | 8,300.00 | 8,350.00 | 8,260.00 | 8,350.00 | 8,340.88 | 20,450 |
| 2021-12-14 | 8,330.00 | 8,330.00 | 8,200.00 | 8,300.00 | 8,290.94 | 11,452 |
| 2021-12-13 | 8,101.00 | 8,330.00 | 8,101.00 | 8,330.00 | 8,320.90 | 8,441 |
| 2021-12-10 | 8,030.00 | 8,199.00 | 8,025.00 | 8,100.00 | 8,091.15 | 46,379 |
| 2021-12-09 | 8,011.00 | 8,244.00 | 8,010.00 | 8,026.00 | 8,017.24 | 23,063 |
| 2021-12-08 | 8,010.00 | 8,249.00 | 8,010.00 | 8,010.00 | 8,001.25 | 22,444 |
| 2021-12-07 | 8,150.00 | 8,225.00 | 8,000.00 | 8,200.00 | 8,188.32 | 26,552 |
| 2021-12-06 | 8,000.00 | 8,225.00 | 8,000.00 | 8,200.00 | 8,188.32 | 24,350 |
| 2021-12-03 | 8,001.00 | 8,001.00 | 7,960.00 | 8,000.00 | 7,988.60 | 11,861 |
| 2021-12-02 | 7,952.00 | 8,250.00 | 7,951.00 | 8,000.00 | 7,988.60 | 11,333 |
| 2021-12-01 | 7,906.00 | 8,250.00 | 7,906.00 | 8,228.00 | 8,216.28 | 14,438 |
| 2021-11-30 | 7,900.00 | 8,250.00 | 7,900.00 | 8,250.00 | 8,238.25 | 40,932 |
| 2021-11-29 | 7,901.00 | 7,902.00 | 7,901.00 | 7,902.00 | 7,890.74 | 14,238 |
| 2021-11-26 | 8,110.00 | 8,150.00 | 7,900.00 | 7,900.00 | 7,888.75 | 32,272 |
| 2021-11-25 | 8,085.00 | 8,190.00 | 8,083.00 | 8,111.00 | 8,099.45 | 4,410 |
| 2021-11-24 | 8,055.00 | 8,055.00 | 8,050.00 | 8,050.00 | 8,038.53 | 1,710 |
| 2021-11-23 | 8,100.00 | 8,190.00 | 8,100.00 | 8,190.00 | 8,178.33 | 6,857 |
| 2021-11-22 | 8,100.00 | 8,200.00 | 8,060.00 | 8,060.00 | 8,048.52 | 47,548 |
| 2021-11-19 | 8,050.00 | 8,198.00 | 7,950.00 | 7,951.00 | 7,939.67 | 22,356 |
| 2021-11-18 | 8,151.00 | 8,151.00 | 7,851.00 | 7,950.00 | 7,938.68 | 5,137 |
| 2021-11-17 | 8,180.00 | 8,250.00 | 8,151.00 | 8,151.00 | 8,139.39 | 32,573 |
| 2021-11-16 | 8,225.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,238.25 | 2,870 |
| 2021-11-15 | 8,200.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,238.25 | 2,300 |
| 2021-11-12 | 8,200.00 | 8,250.00 | 8,200.00 | 8,250.00 | 8,238.25 | 4,848 |
| 2021-11-11 | 8,250.00 | 8,250.00 | 8,155.00 | 8,158.00 | 8,146.38 | 9,136 |
| 2021-11-10 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,238.25 | 5,081 |
| 2021-11-09 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,138.39 | 8,492 |
| 2021-11-08 | 8,010.00 | 8,250.00 | 8,010.00 | 8,250.00 | 8,238.25 | 4,564 |
| 2021-11-05 | 8,330.00 | 8,330.00 | 8,100.00 | 8,275.00 | 8,263.21 | 10,534 |
| 2021-11-04 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,318.13 | 5,385 |
| 2021-11-03 | 8,150.00 | 8,380.00 | 8,150.00 | 8,330.00 | 8,318.13 | 4,549 |
| 2021-11-02 | 8,300.00 | 8,300.00 | 8,010.00 | 8,150.00 | 8,138.39 | 14,176 |
| 2021-10-29 | 7,710.00 | 8,800.00 | 7,450.00 | 8,399.00 | 8,387.04 | 75,584 |
| 2021-10-28 | 8,000.00 | 8,000.00 | 7,711.00 | 7,715.00 | 7,704.01 | 2,983 |
| 2021-10-27 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,988.60 | 8,317 |
| 2021-10-26 | 7,650.00 | 8,400.00 | 7,650.00 | 8,400.00 | 8,388.03 | 28,309 |
| 2021-10-25 | 7,648.00 | 7,648.00 | 7,500.00 | 7,640.00 | 7,629.12 | 13,830 |
| 2021-10-22 | 7,480.00 | 7,699.00 | 7,405.00 | 7,699.00 | 7,688.03 | 19,981 |
| 2021-10-21 | 7,550.00 | 7,580.00 | 7,405.00 | 7,405.00 | 7,394.45 | 18,811 |
| 2021-10-20 | 7,406.00 | 7,599.00 | 7,406.00 | 7,550.00 | 7,539.24 | 16,746 |
← NewerPage 21 of 21 · 1,249 trading days
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.