Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,000 |
| 2025-08-06 | 10,218.00 | 10,219.00 | 10,101.00 | 10,101.00 | 10,101.00 | 15,042 |
| 2025-08-05 | 10,150.00 | 10,600.00 | 10,150.00 | 10,600.00 | 10,600.00 | 6,175 |
| 2025-08-04 | 10,001.00 | 10,153.00 | 10,001.00 | 10,002.00 | 10,002.00 | 7,233 |
| 2025-08-01 | 10,153.00 | 10,153.00 | 10,000.00 | 10,000.00 | 10,000.00 | 19,956 |
| 2025-07-31 | 10,152.00 | 10,499.00 | 10,152.00 | 10,499.00 | 10,499.00 | 4,125 |
| 2025-07-30 | 10,116.00 | 10,501.00 | 10,000.00 | 10,500.00 | 10,500.00 | 31,645 |
| 2025-07-29 | 10,250.00 | 10,499.00 | 10,101.00 | 10,116.00 | 10,116.00 | 3,672 |
| 2025-07-28 | 10,150.00 | 10,150.00 | 10,000.00 | 10,001.00 | 10,001.00 | 10,463 |
| 2025-07-25 | 10,050.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 15,741 |
| 2025-07-24 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | 21,770 |
| 2025-07-23 | 10,000.00 | 10,150.00 | 9,955.00 | 10,000.00 | 10,000.00 | 55,594 |
| 2025-07-22 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 25,317 |
| 2025-07-21 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1,500 |
| 2025-07-18 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 2,334 |
| 2025-07-17 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 3,073 |
| 2025-07-16 | 9,851.00 | 9,870.00 | 9,851.00 | 9,870.00 | 9,870.00 | 1,914 |
| 2025-07-15 | 9,850.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | 7,715 |
| 2025-07-14 | 9,950.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | 449 |
| 2025-07-11 | 10,000.00 | 10,000.00 | 9,850.00 | 9,999.00 | 9,999.00 | 7,200 |
| 2025-07-10 | 9,999.00 | 10,000.00 | 9,999.00 | 10,000.00 | 10,000.00 | 2,966 |
| 2025-07-09 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 883 |
| 2025-07-08 | 9,975.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 13,061 |
| 2025-07-07 | 9,900.00 | 10,001.00 | 9,810.00 | 10,000.00 | 10,000.00 | 21,394 |
| 2025-07-04 | 9,840.00 | 9,950.00 | 9,840.00 | 9,900.00 | 9,900.00 | 29,015 |
| 2025-07-03 | 9,850.00 | 9,950.00 | 9,840.00 | 9,840.00 | 9,840.00 | 6,978 |
| 2025-07-02 | 9,890.00 | 9,950.00 | 9,890.00 | 9,950.00 | 9,950.00 | 3,584 |
| 2025-07-01 | 9,840.00 | 9,950.00 | 9,751.00 | 9,890.00 | 9,890.00 | 13,455 |
| 2025-06-30 | 9,840.00 | 9,840.00 | 9,760.00 | 9,786.00 | 9,786.00 | 4,400 |
| 2025-06-27 | 9,800.00 | 9,849.00 | 9,800.00 | 9,825.00 | 9,825.00 | 6,450 |
| 2025-06-26 | 9,780.00 | 9,800.00 | 9,780.00 | 9,800.00 | 9,800.00 | 17,583 |
| 2025-06-25 | 9,751.00 | 9,799.00 | 9,730.00 | 9,780.00 | 9,780.00 | 2,560 |
| 2025-06-24 | 9,780.00 | 9,790.00 | 9,765.00 | 9,779.00 | 9,779.00 | 7,268 |
| 2025-06-23 | 9,849.00 | 9,849.00 | 9,799.00 | 9,800.00 | 9,800.00 | 2,880 |
| 2025-06-20 | 9,849.00 | 9,849.00 | 9,720.00 | 9,800.00 | 9,800.00 | 1,603 |
| 2025-06-19 | 9,725.00 | 9,800.00 | 9,720.00 | 9,720.00 | 9,720.00 | 5,316 |
| 2025-06-18 | 9,810.00 | 9,849.00 | 9,715.00 | 9,800.00 | 9,800.00 | 18,655 |
| 2025-06-17 | 9,799.00 | 9,849.00 | 9,689.00 | 9,800.00 | 9,800.00 | 15,458 |
| 2025-06-13 | 9,701.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,382 |
| 2025-06-12 | 9,695.00 | 9,849.00 | 9,695.00 | 9,849.00 | 9,849.00 | 8,757 |
| 2025-06-11 | 9,890.00 | 9,890.00 | 9,690.00 | 9,890.00 | 9,890.00 | 3,796 |
| 2025-06-10 | 9,800.00 | 9,900.00 | 9,800.00 | 9,850.00 | 9,845.64 | 8,638 |
| 2025-06-09 | 9,780.00 | 9,900.00 | 9,780.00 | 9,900.00 | 9,895.62 | 9,674 |
| 2025-06-06 | 9,780.00 | 9,800.00 | 9,760.00 | 9,760.00 | 9,755.68 | 12,387 |
| 2025-06-05 | 9,720.00 | 9,800.00 | 9,720.00 | 9,800.00 | 9,795.66 | 14,509 |
| 2025-06-04 | 9,900.00 | 9,900.00 | 9,699.00 | 9,699.00 | 9,699.00 | 10,379 |
| 2025-06-03 | 9,745.00 | 9,900.00 | 9,745.00 | 9,900.00 | 9,900.00 | 19,752 |
| 2025-06-02 | 9,800.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | 27,024 |
| 2025-05-30 | 9,801.00 | 9,801.00 | 9,750.00 | 9,799.00 | 9,799.00 | 23,660 |
| 2025-05-29 | 9,951.00 | 10,299.00 | 9,900.00 | 9,950.00 | 9,950.00 | 43,131 |
| 2025-05-28 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 11,214 |
| 2025-05-27 | 9,850.00 | 9,950.00 | 9,800.00 | 9,950.00 | 9,950.00 | 7,556 |
| 2025-05-26 | 9,800.00 | 9,900.00 | 9,800.00 | 9,801.00 | 9,801.00 | 8,971 |
| 2025-05-23 | 9,890.00 | 9,925.00 | 9,800.00 | 9,800.00 | 9,800.00 | 49,360 |
| 2025-05-22 | 9,896.00 | 9,900.00 | 9,830.00 | 9,830.00 | 9,830.00 | 24,520 |
| 2025-05-21 | 9,825.00 | 9,897.00 | 9,795.00 | 9,897.00 | 9,897.00 | 5,185 |
| 2025-05-20 | 9,825.00 | 9,825.00 | 9,780.00 | 9,800.00 | 9,800.00 | 1,829 |
| 2025-05-19 | 9,800.00 | 9,850.00 | 9,800.00 | 9,825.00 | 9,825.00 | 8,344 |
| 2025-05-16 | 9,900.00 | 9,900.00 | 9,800.00 | 9,897.00 | 9,897.00 | 15,562 |
| 2025-05-15 | 9,700.00 | 9,898.00 | 9,700.00 | 9,898.00 | 9,898.00 | 12,164 |
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.