Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9,350.00 | 9,350.00 | 9,251.00 | 9,349.00 | 9,349.00 | 5,315 |
| 2025-02-11 | 9,205.00 | 9,350.00 | 9,205.00 | 9,205.00 | 9,205.00 | 6,485 |
| 2025-02-10 | 9,390.00 | 9,390.00 | 9,249.00 | 9,375.00 | 9,375.00 | 7,710 |
| 2025-02-07 | 9,270.00 | 9,370.00 | 9,270.00 | 9,270.00 | 9,270.00 | 7,971 |
| 2025-02-06 | 9,350.00 | 9,390.00 | 9,350.00 | 9,370.00 | 9,370.00 | 27,494 |
| 2025-02-05 | 9,350.00 | 9,389.00 | 9,300.00 | 9,350.00 | 9,350.00 | 4,813 |
| 2025-02-04 | 9,389.00 | 9,390.00 | 9,305.00 | 9,350.00 | 9,350.00 | 10,107 |
| 2025-02-03 | 9,305.00 | 9,437.00 | 9,305.00 | 9,399.00 | 9,399.00 | 1,266 |
| 2025-01-31 | 9,350.00 | 9,390.00 | 9,350.00 | 9,390.00 | 9,390.00 | 11,112 |
| 2025-01-30 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 530 |
| 2025-01-29 | 9,350.00 | 9,437.00 | 9,350.00 | 9,400.00 | 9,400.00 | 11,920 |
| 2025-01-28 | 9,400.00 | 9,405.00 | 9,350.00 | 9,350.00 | 9,350.00 | 10,099 |
| 2025-01-27 | 9,301.00 | 9,438.00 | 9,301.00 | 9,410.00 | 9,410.00 | 8,773 |
| 2025-01-24 | 9,351.00 | 9,438.00 | 9,350.00 | 9,413.00 | 9,413.00 | 8,584 |
| 2025-01-23 | 9,400.00 | 9,400.00 | 9,365.00 | 9,399.00 | 9,399.00 | 1,221 |
| 2025-01-22 | 9,352.00 | 9,425.00 | 9,352.00 | 9,372.00 | 9,372.00 | 6,147 |
| 2025-01-21 | 9,301.00 | 9,447.00 | 9,300.00 | 9,439.00 | 9,439.00 | 9,421 |
| 2025-01-20 | 9,301.00 | 9,491.00 | 9,301.00 | 9,449.00 | 9,449.00 | 1,251 |
| 2025-01-17 | 9,375.00 | 9,498.00 | 9,301.00 | 9,492.00 | 9,492.00 | 1,226 |
| 2025-01-16 | 9,350.00 | 9,375.00 | 9,300.00 | 9,375.00 | 9,375.00 | 3,038 |
| 2025-01-15 | 9,301.00 | 9,398.00 | 9,300.00 | 9,300.00 | 9,300.00 | 10,864 |
| 2025-01-14 | 9,300.00 | 9,375.00 | 9,300.00 | 9,308.00 | 9,308.00 | 4,275 |
| 2025-01-13 | 9,350.00 | 9,390.00 | 9,279.00 | 9,375.00 | 9,375.00 | 16,183 |
| 2025-01-10 | 9,410.00 | 9,424.00 | 9,350.00 | 9,400.00 | 9,400.00 | 1,496 |
| 2025-01-09 | 9,411.00 | 9,498.00 | 9,410.00 | 9,410.00 | 9,410.00 | 7,354 |
| 2025-01-08 | 9,450.00 | 9,498.00 | 9,410.00 | 9,469.00 | 9,469.00 | 1,329 |
| 2025-01-07 | 9,401.00 | 9,498.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,530 |
| 2025-01-06 | 9,400.00 | 9,498.00 | 9,400.00 | 9,497.00 | 9,497.00 | 7,204 |
| 2025-01-03 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0 |
| 2025-01-02 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0 |
| 2024-12-31 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0 |
| 2024-12-30 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 25 |
| 2024-12-27 | 9,311.00 | 9,499.00 | 9,311.00 | 9,499.00 | 9,499.00 | 329 |
| 2024-12-24 | 9,251.00 | 9,499.00 | 9,251.00 | 9,499.00 | 9,499.00 | 2,956 |
| 2024-12-23 | 9,251.00 | 9,499.00 | 9,251.00 | 9,499.00 | 9,499.00 | 5,818 |
| 2024-12-20 | 9,400.00 | 9,449.00 | 9,400.00 | 9,449.00 | 9,449.00 | 138 |
| 2024-12-19 | 9,400.00 | 9,500.00 | 9,398.00 | 9,400.00 | 9,400.00 | 7,600 |
| 2024-12-18 | 9,200.00 | 9,399.00 | 9,200.00 | 9,399.00 | 9,399.00 | 15,907 |
| 2024-12-17 | 9,299.00 | 9,299.00 | 9,125.00 | 9,289.00 | 9,289.00 | 13,902 |
| 2024-12-13 | 9,150.00 | 9,361.00 | 9,150.00 | 9,300.00 | 9,300.00 | 34,375 |
| 2024-12-12 | 9,150.00 | 9,300.00 | 9,022.00 | 9,300.00 | 9,300.00 | 12,383 |
| 2024-12-11 | 9,100.00 | 9,297.00 | 9,060.00 | 9,220.00 | 9,220.00 | 36,448 |
| 2024-12-10 | 9,101.00 | 9,300.00 | 9,100.00 | 9,198.00 | 9,198.00 | 8,074 |
| 2024-12-09 | 9,051.00 | 9,298.00 | 9,051.00 | 9,298.00 | 9,298.00 | 25,030 |
| 2024-12-06 | 9,040.00 | 9,100.00 | 9,005.00 | 9,100.00 | 9,100.00 | 14,542 |
| 2024-12-05 | 9,076.00 | 9,100.00 | 9,045.00 | 9,098.00 | 9,098.00 | 28,260 |
| 2024-12-04 | 9,001.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 27,952 |
| 2024-12-03 | 9,112.00 | 9,153.00 | 9,112.00 | 9,125.00 | 9,125.00 | 94,934 |
| 2024-12-02 | 9,155.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | 23,319 |
| 2024-11-29 | 9,250.00 | 9,300.00 | 9,210.00 | 9,211.00 | 9,211.00 | 5,394 |
| 2024-11-28 | 9,375.00 | 9,375.00 | 9,300.00 | 9,300.00 | 9,300.00 | 12,921 |
| 2024-11-27 | 9,216.00 | 9,499.00 | 9,216.00 | 9,400.00 | 9,400.00 | 32,046 |
| 2024-11-26 | 9,350.00 | 9,499.00 | 9,350.00 | 9,499.00 | 9,499.00 | 34,003 |
| 2024-11-25 | 9,290.00 | 9,350.00 | 9,290.00 | 9,350.00 | 9,350.00 | 52,700 |
| 2024-11-22 | 9,310.00 | 9,310.00 | 9,217.00 | 9,300.00 | 9,300.00 | 2,946 |
| 2024-11-21 | 9,320.00 | 9,350.00 | 9,320.00 | 9,350.00 | 9,350.00 | 20,345 |
| 2024-11-20 | 9,400.00 | 9,400.00 | 9,320.00 | 9,320.00 | 9,320.00 | 11,106 |
| 2024-11-19 | 9,360.00 | 9,400.00 | 9,320.00 | 9,400.00 | 9,400.00 | 7,349 |
| 2024-11-18 | 9,500.00 | 9,500.00 | 9,400.00 | 9,400.00 | 9,400.00 | 25,069 |
| 2024-11-15 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,450.00 | 1,204 |
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.