Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 9,750.00 | 9,751.00 | 9,670.00 | 9,700.00 | 9,700.00 | 6,947 |
| 2025-05-13 | 9,670.00 | 9,800.00 | 9,670.00 | 9,750.00 | 9,750.00 | 2,394 |
| 2025-05-12 | 9,676.00 | 9,800.00 | 9,675.00 | 9,800.00 | 9,800.00 | 8,548 |
| 2025-05-09 | 9,899.00 | 9,899.00 | 9,660.00 | 9,800.00 | 9,800.00 | 2,799 |
| 2025-05-08 | 9,600.00 | 9,900.00 | 9,500.00 | 9,600.00 | 9,600.00 | 15,790 |
| 2025-05-07 | 9,700.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 10,000 |
| 2025-05-06 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6,731 |
| 2025-05-05 | 9,506.00 | 9,725.00 | 9,506.00 | 9,700.00 | 9,700.00 | 27,023 |
| 2025-05-02 | 9,949.00 | 9,954.00 | 9,600.00 | 9,954.00 | 9,954.00 | 16,702 |
| 2025-04-30 | 9,501.00 | 9,999.00 | 9,500.00 | 9,506.00 | 9,506.00 | 23,078 |
| 2025-04-29 | 9,801.00 | 10,399.00 | 9,801.00 | 10,000.00 | 10,000.00 | 1,727 |
| 2025-04-25 | 9,450.00 | 10,500.00 | 9,450.00 | 10,500.00 | 10,500.00 | 13,465 |
| 2025-04-24 | 9,311.00 | 9,499.00 | 9,311.00 | 9,499.00 | 9,499.00 | 5,940 |
| 2025-04-23 | 9,480.00 | 9,500.00 | 9,480.00 | 9,500.00 | 9,500.00 | 4,280 |
| 2025-04-22 | 9,400.00 | 9,498.00 | 9,201.00 | 9,400.00 | 9,400.00 | 14,300 |
| 2025-04-17 | 9,200.00 | 9,400.00 | 9,198.00 | 9,400.00 | 9,400.00 | 15,455 |
| 2025-04-16 | 9,200.00 | 9,200.00 | 9,042.00 | 9,200.00 | 9,200.00 | 19,215 |
| 2025-04-15 | 9,200.00 | 9,200.00 | 9,150.00 | 9,200.00 | 9,200.00 | 21,928 |
| 2025-04-14 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,200.00 | 23,418 |
| 2025-04-11 | 8,995.00 | 9,000.00 | 8,900.00 | 9,000.00 | 9,000.00 | 10,042 |
| 2025-04-10 | 9,000.00 | 9,000.00 | 8,670.00 | 8,997.00 | 8,997.00 | 16,758 |
| 2025-04-09 | 8,980.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,100.00 | 500 |
| 2025-04-08 | 8,979.00 | 8,980.00 | 8,701.00 | 8,980.00 | 8,980.00 | 11,171 |
| 2025-04-07 | 8,935.00 | 9,000.00 | 8,650.00 | 8,981.00 | 8,981.00 | 31,961 |
| 2025-04-04 | 8,985.00 | 8,999.00 | 8,850.00 | 8,900.00 | 8,900.00 | 14,625 |
| 2025-04-03 | 9,100.00 | 9,199.00 | 8,999.00 | 9,100.00 | 9,100.00 | 39,855 |
| 2025-04-02 | 9,180.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 6,249 |
| 2025-04-01 | 9,159.00 | 9,200.00 | 9,000.00 | 9,180.00 | 9,180.00 | 4,793 |
| 2025-03-31 | 9,100.00 | 9,200.00 | 8,950.00 | 9,200.00 | 9,200.00 | 5,457 |
| 2025-03-28 | 9,099.00 | 9,200.00 | 8,950.00 | 8,950.00 | 8,950.00 | 29,614 |
| 2025-03-27 | 9,050.00 | 9,299.00 | 8,851.00 | 9,200.00 | 9,200.00 | 17,811 |
| 2025-03-26 | 9,000.00 | 9,300.00 | 8,954.00 | 9,150.00 | 9,150.00 | 23,141 |
| 2025-03-25 | 9,247.00 | 9,420.00 | 9,050.00 | 9,150.00 | 9,150.00 | 7,800 |
| 2025-03-24 | 9,100.00 | 9,247.00 | 9,046.00 | 9,247.00 | 9,247.00 | 3,992 |
| 2025-03-20 | 8,810.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 17,392 |
| 2025-03-19 | 8,800.00 | 8,825.00 | 8,700.00 | 8,800.00 | 8,800.00 | 7,521 |
| 2025-03-18 | 8,800.00 | 8,840.00 | 8,700.00 | 8,800.00 | 8,800.00 | 44,992 |
| 2025-03-17 | 8,801.00 | 8,900.00 | 8,800.00 | 8,850.00 | 8,850.00 | 20,812 |
| 2025-03-14 | 8,980.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4,530 |
| 2025-03-13 | 9,050.00 | 9,050.00 | 8,980.00 | 9,000.00 | 9,000.00 | 6,569 |
| 2025-03-12 | 9,000.00 | 9,000.00 | 8,975.00 | 9,000.00 | 9,000.00 | 8,280 |
| 2025-03-11 | 9,000.00 | 9,074.00 | 9,000.00 | 9,059.00 | 9,059.00 | 18,459 |
| 2025-03-10 | 9,219.00 | 9,219.00 | 9,100.00 | 9,199.00 | 9,199.00 | 4,264 |
| 2025-03-07 | 9,200.00 | 9,249.00 | 9,200.00 | 9,249.00 | 9,249.00 | 1,963 |
| 2025-03-06 | 9,251.00 | 9,378.00 | 8,808.00 | 9,298.00 | 9,298.00 | 31,718 |
| 2025-03-05 | 9,310.00 | 9,449.00 | 9,310.00 | 9,378.00 | 9,378.00 | 21,542 |
| 2025-03-04 | 9,449.00 | 9,449.00 | 9,300.00 | 9,378.00 | 9,378.00 | 3,158 |
| 2025-03-03 | 9,375.00 | 9,450.00 | 9,251.00 | 9,251.00 | 9,251.00 | 18,864 |
| 2025-02-28 | 9,250.00 | 9,375.00 | 9,250.00 | 9,375.00 | 9,375.00 | 1,830 |
| 2025-02-27 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 810 |
| 2025-02-26 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 20 |
| 2025-02-25 | 9,294.00 | 9,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | 16,131 |
| 2025-02-24 | 9,251.00 | 9,298.00 | 9,250.00 | 9,298.00 | 9,298.00 | 30,824 |
| 2025-02-21 | 9,261.00 | 9,367.00 | 9,251.00 | 9,251.00 | 9,251.00 | 22,599 |
| 2025-02-20 | 9,261.00 | 9,374.00 | 9,261.00 | 9,374.00 | 9,374.00 | 3,488 |
| 2025-02-19 | 9,346.00 | 9,350.00 | 9,346.00 | 9,348.00 | 9,348.00 | 1,070 |
| 2025-02-18 | 9,330.00 | 9,346.00 | 9,255.00 | 9,345.00 | 9,345.00 | 8,317 |
| 2025-02-17 | 9,349.00 | 9,349.00 | 9,256.00 | 9,349.00 | 9,349.00 | 3,453 |
| 2025-02-14 | 9,255.00 | 9,349.00 | 9,255.00 | 9,255.00 | 9,255.00 | 224 |
| 2025-02-13 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | 9,349.00 | 0 |
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.