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
2025-10-30	9,950.00	9,950.00	9,950.00	9,950.00	9,950.00	2,411
2025-10-29	9,975.00	10,000.00	9,975.00	10,000.00	10,000.00	6,306
2025-10-28	9,900.00	9,975.00	9,900.00	9,975.00	9,975.00	6,333
2025-10-27	9,900.00	9,900.00	9,900.00	9,900.00	9,900.00	3,186
2025-10-24	9,875.00	9,875.00	9,874.00	9,875.00	9,875.00	8,190
2025-10-23	9,810.00	9,875.00	9,810.00	9,875.00	9,875.00	6,227
2025-10-22	9,875.00	9,875.00	9,762.00	9,800.00	9,800.00	164
2025-10-21	9,735.00	9,757.00	9,730.00	9,757.00	9,757.00	4,414
2025-10-20	9,730.00	9,730.00	9,730.00	9,730.00	9,730.00	200
2025-10-17	9,974.00	9,975.00	9,874.00	9,875.00	9,875.00	4,050
2025-10-16	9,725.00	9,725.00	9,725.00	9,725.00	9,725.00	1,601
2025-10-15	9,700.00	9,710.00	9,700.00	9,710.00	9,710.00	13,436
2025-10-14	9,810.00	9,975.00	9,350.00	9,700.00	9,700.00	212,102
2025-10-13	9,850.00	9,850.00	9,810.00	9,810.00	9,810.00	1,290
2025-10-10	9,900.00	9,900.00	9,900.00	9,900.00	9,900.00	690
2025-10-09	9,899.00	9,935.00	9,810.00	9,935.00	9,935.00	3,351
2025-10-08	9,827.00	9,827.00	9,827.00	9,827.00	9,827.00	1,044
2025-10-07	9,989.00	9,989.00	9,934.00	9,935.00	9,935.00	12,513
2025-10-06	9,800.00	10,000.00	9,800.00	10,000.00	10,000.00	3,202
2025-10-03	9,750.00	9,899.00	9,750.00	9,899.00	9,899.00	2,850
2025-10-02	9,820.00	9,821.00	9,750.00	9,750.00	9,750.00	9,775
2025-10-01	9,800.00	9,800.00	9,800.00	9,800.00	9,800.00	380
2025-09-30	9,829.00	9,849.00	9,750.00	9,849.00	9,849.00	13,086
2025-09-29	9,849.00	9,849.00	9,700.00	9,827.00	9,827.00	17,086
2025-09-26	9,748.00	9,849.00	9,748.00	9,849.00	9,849.00	12,179
2025-09-25	9,710.00	9,748.00	9,650.00	9,748.00	9,748.00	9,350
2025-09-23	9,555.00	9,749.00	9,555.00	9,749.00	9,749.00	4,234
2025-09-22	9,550.00	9,635.00	9,520.00	9,600.00	9,600.00	32,942
2025-09-19	9,520.00	9,600.00	9,520.00	9,550.00	9,550.00	14,687
2025-09-18	9,500.00	9,520.00	9,430.00	9,520.00	9,520.00	5,975
2025-09-17	9,500.00	9,548.00	9,300.00	9,500.00	9,500.00	47,388
2025-09-16	9,715.00	9,798.00	9,500.00	9,500.00	9,500.00	45,455
2025-09-15	9,800.00	9,800.00	9,715.00	9,715.00	9,715.00	19,197
2025-09-12	9,806.00	10,000.00	9,806.00	9,837.00	9,837.00	22,153
2025-09-11	10,000.00	10,001.00	9,900.00	9,900.00	9,900.00	49,531
2025-09-10	10,050.00	10,051.00	9,980.00	10,000.00	10,000.00	76,255
2025-09-09	10,200.00	10,200.00	10,052.00	10,131.00	10,131.00	36,832
2025-09-08	10,153.00	10,169.00	10,050.00	10,099.00	10,099.00	18,283
2025-09-05	10,200.00	10,200.00	10,153.00	10,153.00	10,153.00	15,779
2025-09-04	10,200.00	10,200.00	10,200.00	10,200.00	10,200.00	14,863
2025-09-03	10,200.00	10,300.00	10,200.00	10,200.00	10,200.00	24,120
2025-09-02	10,200.00	10,240.00	10,200.00	10,200.00	10,200.00	11,493
2025-09-01	10,200.00	10,240.00	10,200.00	10,200.00	10,200.00	14,667
2025-08-29	10,150.00	10,200.00	10,150.00	10,200.00	10,200.00	2,719
2025-08-28	10,150.00	10,200.00	10,150.00	10,200.00	10,200.00	6,751
2025-08-27	10,149.00	10,150.00	10,083.00	10,150.00	10,150.00	6,507
2025-08-26	10,153.00	10,175.00	10,149.00	10,150.00	10,150.00	59,062
2025-08-25	10,200.00	10,200.00	10,190.00	10,190.00	10,190.00	7,295
2025-08-22	10,200.00	10,200.00	10,200.00	10,200.00	10,200.00	0
2025-08-21	10,298.00	10,298.00	10,200.00	10,200.00	10,200.00	14,291
2025-08-20	10,200.00	10,295.00	10,158.00	10,295.00	10,295.00	6,013
2025-08-19	10,350.00	10,449.00	10,310.00	10,449.00	10,449.00	1,982
2025-08-18	10,390.00	10,390.00	10,310.00	10,310.00	10,310.00	3,731
2025-08-15	10,300.00	10,498.00	10,300.00	10,310.00	10,310.00	2,955
2025-08-14	10,190.00	10,270.00	10,190.00	10,270.00	10,270.00	3,098
2025-08-13	10,005.00	10,200.00	10,000.00	10,195.00	10,195.00	7,290
2025-08-12	10,125.00	10,222.00	10,005.00	10,012.00	10,012.00	14,596
2025-08-11	10,201.00	10,499.00	10,201.00	10,308.00	10,308.00	10,520
2025-08-08	10,150.00	10,200.00	10,150.00	10,200.00	10,200.00	5,795
2025-08-07	10,200.00	10,200.00	10,200.00	10,200.00	10,200.00	2,000

← NewerPage 5 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.