Investec Limited NON RED NON CUM NON PTG PRF ZAR0.01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9,940.00 | 10,000.00 | 9,930.00 | 10,000.00 | 10,000.00 | 9,726 |
| 2026-02-03 | 10,000.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 3,788 |
| 2026-02-02 | 9,945.00 | 10,000.00 | 9,945.00 | 9,945.00 | 9,945.00 | 3,653 |
| 2026-01-30 | 9,935.00 | 10,000.00 | 9,930.00 | 9,935.00 | 9,935.00 | 82,261 |
| 2026-01-29 | 9,930.00 | 9,936.00 | 9,930.00 | 9,930.00 | 9,930.00 | 16,034 |
| 2026-01-28 | 9,976.00 | 9,976.00 | 9,976.00 | 9,976.00 | 9,976.00 | 0 |
| 2026-01-27 | 10,000.00 | 10,000.00 | 9,931.00 | 9,976.00 | 9,976.00 | 227 |
| 2026-01-26 | 9,924.00 | 9,927.00 | 9,924.00 | 9,925.00 | 9,925.00 | 7,648 |
| 2026-01-23 | 9,916.00 | 9,930.00 | 9,916.00 | 9,922.00 | 9,922.00 | 3,730 |
| 2026-01-22 | 9,900.00 | 9,920.00 | 9,900.00 | 9,916.00 | 9,916.00 | 274,539 |
| 2026-01-21 | 9,851.00 | 9,920.00 | 9,851.00 | 9,900.00 | 9,900.00 | 907,062 |
| 2026-01-20 | 9,900.00 | 9,915.00 | 9,850.00 | 9,915.00 | 9,915.00 | 3,880 |
| 2026-01-19 | 9,875.00 | 9,950.00 | 9,875.00 | 9,900.00 | 9,900.00 | 125,761 |
| 2026-01-16 | 9,950.00 | 9,950.00 | 9,801.00 | 9,802.00 | 9,802.00 | 1,800 |
| 2026-01-15 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 1,860 |
| 2026-01-14 | 9,850.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 13,599 |
| 2026-01-13 | 9,855.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 10,521 |
| 2026-01-12 | 9,855.00 | 9,855.00 | 9,851.00 | 9,855.00 | 9,855.00 | 4,670 |
| 2026-01-09 | 9,890.00 | 9,900.00 | 9,850.00 | 9,855.00 | 9,855.00 | 16,060 |
| 2026-01-08 | 9,890.00 | 10,000.00 | 9,890.00 | 10,000.00 | 10,000.00 | 2,198 |
| 2026-01-07 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 3,095 |
| 2026-01-06 | 9,910.00 | 9,999.00 | 9,890.00 | 9,890.00 | 9,890.00 | 7,217 |
| 2026-01-05 | 9,860.00 | 10,099.00 | 9,850.00 | 9,851.00 | 9,851.00 | 24,271 |
| 2026-01-02 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 1,750 |
| 2025-12-31 | 9,860.00 | 9,860.00 | 9,850.00 | 9,850.00 | 9,850.00 | 3,100 |
| 2025-12-30 | 10,179.00 | 10,179.00 | 10,179.00 | 10,179.00 | 10,179.00 | 0 |
| 2025-12-29 | 10,179.00 | 10,179.00 | 10,179.00 | 10,179.00 | 10,179.00 | 29 |
| 2025-12-24 | 9,860.00 | 10,199.00 | 9,860.00 | 10,199.00 | 10,199.00 | 2,352 |
| 2025-12-23 | 9,860.00 | 9,900.00 | 9,860.00 | 9,900.00 | 9,900.00 | 2,829 |
| 2025-12-22 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 42 |
| 2025-12-19 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 960 |
| 2025-12-18 | 9,900.00 | 9,901.00 | 9,900.00 | 9,900.00 | 9,900.00 | 1,147 |
| 2025-12-17 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 10,875 |
| 2025-12-15 | 9,843.00 | 9,850.00 | 9,842.00 | 9,850.00 | 9,850.00 | 29,479 |
| 2025-12-12 | 9,842.00 | 9,846.00 | 9,842.00 | 9,843.00 | 9,843.00 | 2,343 |
| 2025-12-11 | 9,900.00 | 9,900.00 | 9,850.00 | 9,850.00 | 9,850.00 | 23,284 |
| 2025-12-10 | 9,900.00 | 9,900.00 | 9,842.00 | 9,900.00 | 9,900.00 | 3,190 |
| 2025-12-09 | 9,900.00 | 9,900.00 | 9,825.00 | 9,900.00 | 9,900.00 | 3,218 |
| 2025-12-08 | 10,199.00 | 10,199.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4,271 |
| 2025-12-05 | 9,751.00 | 9,900.00 | 9,751.00 | 9,900.00 | 9,900.00 | 7,128 |
| 2025-12-04 | 9,725.00 | 9,900.00 | 9,725.00 | 9,751.00 | 9,751.00 | 82,418 |
| 2025-12-03 | 9,660.00 | 9,665.00 | 9,660.00 | 9,665.00 | 9,665.00 | 4,599 |
| 2025-12-02 | 9,849.00 | 9,849.00 | 9,660.00 | 9,700.00 | 9,700.00 | 14,324 |
| 2025-12-01 | 9,686.00 | 9,730.00 | 9,686.00 | 9,700.00 | 9,700.00 | 7,900 |
| 2025-11-28 | 9,701.00 | 9,701.00 | 9,661.00 | 9,665.00 | 9,665.00 | 4,510 |
| 2025-11-27 | 9,828.00 | 9,828.00 | 9,725.00 | 9,725.00 | 9,725.00 | 8,980 |
| 2025-11-26 | 10,000.00 | 10,000.00 | 9,799.00 | 9,828.00 | 9,828.00 | 10,637 |
| 2025-11-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,995.81 | 534 |
| 2025-11-24 | 10,193.00 | 10,200.00 | 10,170.00 | 10,170.00 | 10,165.74 | 8,217 |
| 2025-11-21 | 10,045.00 | 10,194.00 | 10,040.00 | 10,194.00 | 10,189.73 | 1,747 |
| 2025-11-20 | 10,194.00 | 10,194.00 | 10,000.00 | 10,000.00 | 9,995.81 | 3,078 |
| 2025-11-19 | 9,950.00 | 10,199.00 | 9,950.00 | 10,195.00 | 10,195.00 | 6,150 |
| 2025-11-18 | 9,950.00 | 10,175.00 | 9,950.00 | 10,175.00 | 10,175.00 | 4,956 |
| 2025-11-17 | 10,006.00 | 10,006.00 | 9,950.00 | 10,001.00 | 10,001.00 | 13,776 |
| 2025-11-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 235 |
| 2025-11-13 | 10,098.00 | 10,098.00 | 9,950.00 | 10,098.00 | 10,098.00 | 33,376 |
| 2025-11-12 | 10,125.00 | 10,200.00 | 10,120.00 | 10,120.00 | 10,120.00 | 6,086 |
| 2025-11-11 | 10,000.00 | 10,125.00 | 10,000.00 | 10,125.00 | 10,125.00 | 6,773 |
| 2025-11-10 | 10,098.00 | 10,125.00 | 9,999.00 | 10,125.00 | 10,125.00 | 24,455 |
| 2025-11-07 | 10,050.00 | 10,050.00 | 10,000.00 | 10,000.00 | 10,000.00 | 7,025 |
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.