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
2026-04-24	9,410.00	9,410.00	9,410.00	9,410.00	9,410.00	2,494
2026-04-23	9,405.00	9,405.00	9,405.00	9,405.00	9,405.00	2,772
2026-04-22	9,450.00	9,451.00	9,405.00	9,405.00	9,405.00	5,218
2026-04-21	9,301.00	9,500.00	9,300.00	9,405.00	9,405.00	11,665
2026-04-20	9,500.00	9,510.00	9,500.00	9,500.00	9,500.00	12,708
2026-04-17	9,600.00	9,600.00	9,500.00	9,505.00	9,505.00	2,126
2026-04-16	9,780.00	9,780.00	9,780.00	9,780.00	9,780.00	380
2026-04-15	9,799.00	9,799.00	9,550.00	9,550.00	9,550.00	229
2026-04-14	9,503.00	9,974.00	9,500.00	9,974.00	9,974.00	5,058
2026-04-13	9,550.00	9,550.00	9,550.00	9,550.00	9,550.00	2,100
2026-04-10	9,900.00	9,910.00	9,550.00	9,550.00	9,550.00	19,834
2026-04-09	9,950.00	9,999.00	9,910.00	9,910.00	9,910.00	7,938
2026-04-08	9,950.00	9,950.00	9,940.00	9,950.00	9,950.00	4,117
2026-04-07	9,950.00	9,999.00	9,940.00	9,999.00	9,999.00	19,378
2026-04-02	9,941.00	9,941.00	9,940.00	9,940.00	9,940.00	1,500
2026-04-01	9,942.00	9,942.00	9,942.00	9,942.00	9,942.00	100
2026-03-31	9,941.00	9,961.00	9,940.00	9,940.00	9,940.00	5,601
2026-03-30	10,050.00	10,050.00	9,950.00	9,950.00	9,950.00	21,558
2026-03-27	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	45,387
2026-03-26	10,051.00	10,051.00	10,050.00	10,050.00	10,050.00	27,214
2026-03-25	10,055.00	10,055.00	10,050.00	10,050.00	10,050.00	1,605
2026-03-24	10,051.00	10,299.00	10,051.00	10,299.00	10,299.00	4,078
2026-03-23	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	16,986
2026-03-20	10,050.00	10,070.00	10,050.00	10,050.00	10,050.00	1,459
2026-03-19	10,050.00	10,199.00	10,050.00	10,050.00	10,050.00	2,691
2026-03-18	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	1,750
2026-03-17	10,050.00	10,060.00	10,050.00	10,050.00	10,050.00	28,602
2026-03-16	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	779
2026-03-13	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	17,344
2026-03-12	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	7,589
2026-03-11	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	12,262
2026-03-10	10,199.00	10,199.00	10,050.00	10,050.00	10,050.00	4,833
2026-03-09	10,011.00	10,050.00	10,011.00	10,050.00	10,050.00	3,633
2026-03-06	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	11,348
2026-03-05	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	4,652
2026-03-04	10,051.00	10,051.00	10,050.00	10,050.00	10,050.00	2,637
2026-03-03	10,050.00	10,174.00	10,050.00	10,174.00	10,174.00	5,496
2026-03-02	10,199.00	10,199.00	9,951.00	10,050.00	10,050.00	6,709
2026-02-27	9,951.00	10,148.00	9,950.00	10,050.00	10,050.00	21,583
2026-02-26	10,050.00	10,199.00	10,050.00	10,199.00	10,199.00	5,223
2026-02-25	10,100.00	10,100.00	10,050.00	10,050.00	10,050.00	4,778
2026-02-24	10,050.00	10,199.00	10,050.00	10,199.00	10,199.00	25,674
2026-02-23	10,051.00	10,055.00	10,050.00	10,050.00	10,050.00	12,405
2026-02-20	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	3,450
2026-02-19	10,050.00	10,050.00	10,050.00	10,050.00	10,050.00	28,549
2026-02-18	10,000.00	10,050.00	10,000.00	10,050.00	10,050.00	4,496
2026-02-17	10,000.00	10,146.00	10,000.00	10,000.00	10,000.00	3,795
2026-02-16	10,001.00	10,001.00	10,000.00	10,000.00	10,000.00	3,509
2026-02-13	9,931.00	10,000.00	9,931.00	10,000.00	10,000.00	979
2026-02-12	10,000.00	10,000.00	10,000.00	10,000.00	10,000.00	13,108
2026-02-11	10,100.00	10,199.00	10,100.00	10,199.00	10,199.00	4,900
2026-02-10	9,931.00	10,100.00	9,930.00	9,931.00	9,931.00	9,160
2026-02-09	9,930.00	10,100.00	9,930.00	10,100.00	10,100.00	30,921
2026-02-06	9,930.00	9,930.00	9,930.00	9,930.00	9,930.00	305
2026-02-05	9,930.00	9,931.00	9,930.00	9,930.00	9,930.00	11,600
2026-02-04	9,940.00	10,000.00	9,930.00	10,000.00	10,000.00	9,726
2026-02-03	10,000.00	10,000.00	9,940.00	10,000.00	10,000.00	3,788
2026-02-02	9,945.00	10,000.00	9,945.00	9,945.00	9,945.00	3,653
2026-01-30	9,935.00	10,000.00	9,930.00	9,935.00	9,935.00	82,261
2026-01-29	9,930.00	9,936.00	9,930.00	9,930.00	9,930.00	16,034

← NewerPage 3 of 21 · 1,249 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.