Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 9,350.00 | 9,500.00 | 9,350.00 | 9,500.00 | 9,500.00 | 24,489 |
| 2024-11-13 | 9,355.00 | 9,500.00 | 9,355.00 | 9,500.00 | 9,500.00 | 32,947 |
| 2024-11-12 | 9,499.00 | 9,499.00 | 9,323.00 | 9,350.00 | 9,350.00 | 10,722 |
| 2024-11-11 | 9,320.00 | 9,500.00 | 9,310.00 | 9,500.00 | 9,500.00 | 1,162 |
| 2024-11-08 | 9,455.00 | 9,462.00 | 9,320.00 | 9,462.00 | 9,462.00 | 10,475 |
| 2024-11-07 | 9,400.00 | 9,499.00 | 9,321.00 | 9,350.00 | 9,350.00 | 4,920 |
| 2024-11-06 | 9,321.00 | 9,501.00 | 9,320.00 | 9,320.00 | 9,320.00 | 51,101 |
| 2024-11-05 | 9,390.00 | 9,390.00 | 9,320.00 | 9,320.00 | 9,320.00 | 6,938 |
| 2024-11-04 | 9,360.00 | 9,380.00 | 9,360.00 | 9,380.00 | 9,380.00 | 18,563 |
| 2024-11-01 | 9,365.00 | 9,499.00 | 9,310.00 | 9,426.00 | 9,426.00 | 7,141 |
| 2024-10-31 | 9,460.00 | 9,460.00 | 9,310.00 | 9,375.00 | 9,375.00 | 3,171 |
| 2024-10-30 | 9,480.00 | 9,480.00 | 9,479.00 | 9,480.00 | 9,480.00 | 3,609 |
| 2024-10-29 | 9,480.00 | 9,499.00 | 9,480.00 | 9,499.00 | 9,499.00 | 22,330 |
| 2024-10-28 | 9,480.00 | 9,500.00 | 9,480.00 | 9,480.00 | 9,480.00 | 22,015 |
| 2024-10-25 | 9,480.00 | 9,500.00 | 9,250.00 | 9,250.00 | 9,250.00 | 3,509 |
| 2024-10-24 | 9,450.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 13,033 |
| 2024-10-23 | 9,400.00 | 9,480.00 | 9,400.00 | 9,480.00 | 9,480.00 | 13,759 |
| 2024-10-22 | 9,449.00 | 9,500.00 | 9,449.00 | 9,480.00 | 9,480.00 | 26,869 |
| 2024-10-21 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 1,893 |
| 2024-10-18 | 9,200.00 | 9,478.00 | 9,200.00 | 9,478.00 | 9,478.00 | 6,412 |
| 2024-10-17 | 9,156.00 | 9,480.00 | 9,156.00 | 9,201.00 | 9,201.00 | 6,413 |
| 2024-10-16 | 9,131.00 | 9,151.00 | 9,131.00 | 9,151.00 | 9,151.00 | 3,150 |
| 2024-10-15 | 9,400.00 | 9,480.00 | 9,120.00 | 9,120.00 | 9,120.00 | 5,675 |
| 2024-10-14 | 9,030.00 | 9,450.00 | 9,030.00 | 9,100.00 | 9,100.00 | 18,883 |
| 2024-10-11 | 9,250.00 | 9,500.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2,756 |
| 2024-10-10 | 9,250.00 | 9,300.00 | 9,250.00 | 9,300.00 | 9,300.00 | 14,892 |
| 2024-10-09 | 9,274.00 | 9,275.00 | 9,274.00 | 9,275.00 | 9,275.00 | 2,000 |
| 2024-10-08 | 9,120.00 | 9,299.00 | 9,120.00 | 9,299.00 | 9,299.00 | 1,027 |
| 2024-10-07 | 9,250.00 | 9,250.00 | 9,021.00 | 9,021.00 | 9,021.00 | 1,271 |
| 2024-10-04 | 9,299.00 | 9,300.00 | 9,249.00 | 9,300.00 | 9,300.00 | 8,501 |
| 2024-10-03 | 9,300.00 | 9,300.00 | 9,011.00 | 9,290.00 | 9,290.00 | 3,277 |
| 2024-10-02 | 9,050.00 | 9,339.00 | 9,050.00 | 9,300.00 | 9,300.00 | 13,771 |
| 2024-10-01 | 9,200.00 | 9,350.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,539 |
| 2024-09-30 | 8,970.00 | 9,250.00 | 8,970.00 | 9,250.00 | 9,250.00 | 22,073 |
| 2024-09-27 | 8,970.00 | 9,251.00 | 8,970.00 | 9,200.00 | 9,200.00 | 7,527 |
| 2024-09-26 | 8,950.00 | 9,250.00 | 8,950.00 | 9,250.00 | 9,250.00 | 12,561 |
| 2024-09-25 | 8,875.00 | 9,349.00 | 8,875.00 | 8,950.00 | 8,950.00 | 21,723 |
| 2024-09-23 | 9,100.00 | 9,100.00 | 8,875.00 | 8,876.00 | 8,876.00 | 9,535 |
| 2024-09-20 | 8,900.00 | 9,000.00 | 8,860.00 | 8,860.00 | 8,860.00 | 6,237 |
| 2024-09-19 | 8,851.00 | 9,000.00 | 8,850.00 | 8,850.00 | 8,850.00 | 23,226 |
| 2024-09-18 | 8,870.00 | 8,990.00 | 8,850.00 | 8,851.00 | 8,851.00 | 23,552 |
| 2024-09-17 | 8,874.00 | 8,951.00 | 8,840.00 | 8,840.00 | 8,840.00 | 23,406 |
| 2024-09-16 | 8,815.00 | 8,899.00 | 8,815.00 | 8,827.00 | 8,827.00 | 4,359 |
| 2024-09-13 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 1,858 |
| 2024-09-12 | 8,826.00 | 8,899.00 | 8,810.00 | 8,850.00 | 8,850.00 | 58,287 |
| 2024-09-11 | 8,870.00 | 8,870.00 | 8,800.00 | 8,850.00 | 8,850.00 | 16,417 |
| 2024-09-10 | 8,850.00 | 8,880.00 | 8,850.00 | 8,861.00 | 8,861.00 | 6,801 |
| 2024-09-09 | 8,900.00 | 8,900.00 | 8,855.00 | 8,860.00 | 8,860.00 | 111,226 |
| 2024-09-06 | 8,900.00 | 8,901.00 | 8,900.00 | 8,900.00 | 8,900.00 | 32,781 |
| 2024-09-05 | 8,850.00 | 8,900.00 | 8,850.00 | 8,900.00 | 8,900.00 | 11,018 |
| 2024-09-04 | 8,890.00 | 8,890.00 | 8,825.00 | 8,825.00 | 8,825.00 | 4,129 |
| 2024-09-03 | 8,801.00 | 8,899.00 | 8,800.00 | 8,899.00 | 8,899.00 | 31,654 |
| 2024-09-02 | 8,825.00 | 8,825.00 | 8,800.00 | 8,800.00 | 8,800.00 | 16,520 |
| 2024-08-30 | 8,800.00 | 8,850.00 | 8,800.00 | 8,850.00 | 8,850.00 | 2,319 |
| 2024-08-29 | 8,800.00 | 8,825.00 | 8,800.00 | 8,800.00 | 8,800.00 | 17,471 |
| 2024-08-28 | 8,815.00 | 8,850.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9,155 |
| 2024-08-27 | 8,800.00 | 8,808.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,078 |
| 2024-08-26 | 8,800.00 | 8,801.00 | 8,800.00 | 8,800.00 | 8,800.00 | 9,088 |
| 2024-08-23 | 8,898.00 | 8,898.00 | 8,815.00 | 8,815.00 | 8,815.00 | 2,900 |
| 2024-08-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 29,698 |
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.