Investec Limited INL
JSE · South Africa · Finance
ZAc 13,200.00-104.00 (-0.78%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 13,322.00 | +0.14% | ZAc 13,021.00 | ZAc 13,372.00 | ZAc 13,021.00 | 445.67K |
| 2026-09-30 | ZAc 13,304.00 | +2.19% | ZAc 13,800.00 | ZAc 13,398.00 | ZAc 13,104.00 | 1.29M |
| 2026-09-29 | ZAc 13,019.00 | -0.63% | ZAc 13,170.00 | ZAc 13,333.00 | ZAc 13,007.00 | 538.36K |
| 2026-09-28 | ZAc 13,102.00 | +0.11% | ZAc 13,025.00 | ZAc 13,290.00 | ZAc 13,087.00 | 264.72K |
| 2026-09-25 | ZAc 13,087.00 | -3.77% | ZAc 13,600.00 | ZAc 13,518.00 | ZAc 13,067.00 | 939.29K |
| 2026-09-23 | ZAc 13,600.00 | -0.75% | ZAc 13,300.00 | ZAc 13,692.00 | ZAc 13,577.00 | 573.72K |
| 2026-09-22 | ZAc 13,703.00 | -1.36% | ZAc 13,900.00 | ZAc 13,941.50 | ZAc 13,650.00 | 1.66M |
| 2026-09-21 | ZAc 13,892.00 | +2.03% | ZAc 13,615.00 | ZAc 14,046.00 | ZAc 13,614.00 | 372.22K |
| 2026-09-18 | ZAc 13,615.00 | -3.44% | ZAc 14,100.00 | ZAc 14,116.00 | ZAc 13,511.00 | 2.21M |
| 2026-09-17 | ZAc 14,100.00 | -1.07% | ZAc 14,399.00 | ZAc 14,372.00 | ZAc 14,100.00 | 1.66M |
| 2026-09-16 | ZAc 14,253.00 | +0.91% | ZAc 14,000.00 | ZAc 14,282.00 | ZAc 14,044.00 | 662.94K |
| 2026-09-15 | ZAc 14,124.00 | +0.33% | ZAc 14,100.00 | ZAc 14,206.00 | ZAc 13,835.00 | 1.14M |
| 2026-09-14 | ZAc 14,077.00 | -0.15% | ZAc 14,095.00 | ZAc 14,238.00 | ZAc 14,018.00 | 1.11M |
| 2026-09-11 | ZAc 14,098.00 | +0.66% | ZAc 14,400.00 | ZAc 14,289.00 | ZAc 13,948.00 | 2.13M |
| 2026-09-10 | ZAc 14,006.00 | -0.88% | ZAc 13,801.00 | ZAc 14,292.00 | ZAc 13,970.00 | 1.91M |
| 2026-09-09 | ZAc 14,130.00 | -1.88% | ZAc 14,450.00 | ZAc 14,438.00 | ZAc 14,091.00 | 1.52M |
| 2026-09-08 | ZAc 14,400.00 | +1.88% | ZAc 14,101.00 | ZAc 14,429.00 | ZAc 13,801.00 | 1.09M |
| 2026-09-07 | ZAc 14,134.00 | +0.04% | ZAc 14,200.00 | ZAc 14,186.00 | ZAc 14,053.00 | 254.62K |
| 2026-09-04 | ZAc 14,128.00 | +0.88% | ZAc 13,700.00 | ZAc 14,162.00 | ZAc 13,684.00 | 419.68K |
| 2026-09-03 | ZAc 14,005.00 | -0.19% | ZAc 13,500.00 | ZAc 14,097.00 | ZAc 13,500.00 | 832.51K |
| 2026-09-02 | ZAc 14,032.00 | +0.83% | ZAc 13,450.00 | ZAc 14,200.00 | ZAc 13,594.00 | 1.11M |
| 2026-09-01 | ZAc 13,916.00 | +0.10% | ZAc 14,034.00 | ZAc 14,064.00 | ZAc 13,767.00 | 925.47K |
| 2026-08-31 | ZAc 13,902.00 | -1.36% | ZAc 14,100.00 | ZAc 14,050.00 | ZAc 13,902.00 | 764.33K |
| 2026-08-28 | ZAc 14,094.00 | +2.13% | ZAc 13,974.00 | ZAc 14,163.00 | ZAc 13,836.00 | 877.99K |
| 2026-08-27 | ZAc 13,800.00 | +0.94% | ZAc 14,045.00 | ZAc 13,887.00 | ZAc 13,600.00 | 1.16M |
| 2026-08-26 | ZAc 13,671.00 | +0.85% | ZAc 13,800.00 | ZAc 13,669.00 | ZAc 13,562.00 | 572.52K |
| 2026-08-25 | ZAc 13,556.00 | +0.27% | ZAc 13,475.00 | ZAc 13,590.00 | ZAc 13,450.00 | 510.44K |
| 2026-08-24 | ZAc 13,520.00 | -0.26% | ZAc 13,555.00 | ZAc 13,607.00 | ZAc 13,486.00 | 682.72K |
| 2026-08-21 | ZAc 13,555.00 | -0.96% | ZAc 14,046.00 | ZAc 13,716.00 | ZAc 13,495.00 | 496.38K |
| 2026-08-20 | ZAc 13,686.00 | -1.57% | ZAc 13,800.00 | ZAc 13,859.00 | ZAc 13,579.00 | 570.68K |
| 2026-08-19 | ZAc 13,904.00 | -2.88% | ZAc 13,995.00 | ZAc 13,956.00 | ZAc 13,822.00 | 467.43K |
| 2026-08-18 | ZAc 14,317.00 | -0.29% | ZAc 14,546.00 | ZAc 14,438.00 | ZAc 14,317.00 | 1.12M |
| 2026-08-17 | ZAc 14,358.00 | -0.98% | ZAc 14,500.00 | ZAc 14,518.00 | ZAc 14,308.00 | 456.62K |
| 2026-08-14 | ZAc 14,500.00 | -0.32% | ZAc 14,546.00 | ZAc 14,589.00 | ZAc 14,430.00 | 351.45K |
| 2026-08-13 | ZAc 14,546.00 | +1.39% | ZAc 14,625.00 | ZAc 14,572.00 | ZAc 14,339.00 | 604.82K |
| 2026-08-12 | ZAc 14,346.00 | -0.46% | ZAc 14,624.00 | ZAc 14,498.00 | ZAc 14,303.00 | 627.37K |
| 2026-08-11 | ZAc 14,413.00 | -0.47% | ZAc 14,454.00 | ZAc 14,571.00 | ZAc 14,298.00 | 725.95K |
| 2026-08-07 | ZAc 14,481.00 | -0.71% | ZAc 14,600.00 | ZAc 14,625.00 | ZAc 14,400.00 | 716.24K |
| 2026-08-06 | ZAc 14,585.00 | -0.04% | ZAc 14,600.00 | ZAc 14,753.00 | ZAc 14,300.00 | 582.31K |
| 2026-08-05 | ZAc 14,591.00 | -0.35% | ZAc 14,520.00 | ZAc 14,665.00 | ZAc 14,421.00 | 497.87K |
| 2026-08-04 | ZAc 14,642.00 | +1.92% | ZAc 14,300.00 | ZAc 14,642.00 | ZAc 14,293.00 | 1.34M |
| 2026-08-03 | ZAc 14,366.00 | +0.15% | ZAc 14,340.00 | ZAc 14,535.00 | ZAc 14,298.00 | 1.24M |
| 2026-07-31 | ZAc 14,344.00 | +1.44% | ZAc 13,500.00 | ZAc 14,425.00 | ZAc 13,873.00 | 1.36M |
| 2026-07-30 | ZAc 14,141.00 | +2.11% | ZAc 13,800.00 | ZAc 14,200.00 | ZAc 13,669.00 | 864.32K |
| 2026-07-29 | ZAc 13,849.00 | -1.53% | ZAc 14,135.00 | ZAc 14,135.00 | ZAc 13,812.00 | 525.93K |
| 2026-07-28 | ZAc 14,064.00 | -0.03% | ZAc 14,000.00 | ZAc 14,133.00 | ZAc 13,905.00 | 859.88K |
| 2026-07-27 | ZAc 14,068.00 | +2.23% | ZAc 13,800.00 | ZAc 14,180.00 | ZAc 13,548.00 | 1.31M |
| 2026-07-24 | ZAc 13,761.00 | +2.46% | ZAc 13,481.00 | ZAc 13,903.00 | ZAc 13,464.00 | 1.49M |
| 2026-07-23 | ZAc 13,430.00 | -0.89% | ZAc 13,500.00 | ZAc 13,644.00 | ZAc 13,361.00 | 1.56M |
| 2026-07-22 | ZAc 13,551.00 | +0.29% | ZAc 13,588.00 | ZAc 13,600.00 | ZAc 13,342.00 | 906.65K |
| 2026-07-21 | ZAc 13,512.00 | +0.19% | ZAc 13,410.00 | ZAc 13,590.00 | ZAc 13,325.00 | 1.07M |
| 2026-07-20 | ZAc 13,486.00 | -0.55% | ZAc 13,650.00 | ZAc 13,624.50 | ZAc 13,479.00 | 1.28M |
| 2026-07-17 | ZAc 13,561.00 | -0.04% | ZAc 13,588.00 | ZAc 13,632.00 | ZAc 13,473.00 | 962.15K |
| 2026-07-16 | ZAc 13,566.00 | +1.33% | ZAc 13,380.00 | ZAc 13,640.00 | ZAc 13,354.00 | 647.72K |
| 2026-07-15 | ZAc 13,388.00 | +0.53% | ZAc 13,208.00 | ZAc 13,423.00 | ZAc 13,214.00 | 470.40K |
| 2026-07-14 | ZAc 13,317.00 | +1.31% | ZAc 13,200.00 | ZAc 13,331.00 | ZAc 12,960.00 | 667.99K |
| 2026-07-13 | ZAc 13,145.00 | -0.61% | ZAc 13,075.00 | ZAc 13,279.00 | ZAc 13,041.00 | 367.77K |
| 2026-07-10 | ZAc 13,226.00 | +0.40% | ZAc 13,300.00 | ZAc 13,241.00 | ZAc 13,005.00 | 1.03M |
| 2026-07-09 | ZAc 13,173.00 | -0.64% | ZAc 13,100.00 | ZAc 13,398.00 | ZAc 13,036.00 | 970.86K |
| 2026-07-08 | ZAc 13,258.00 | -0.38% | ZAc 13,300.00 | ZAc 13,539.00 | ZAc 12,957.00 | 838.94K |
| 2026-07-07 | ZAc 13,308.00 | +0.16% | ZAc 13,336.00 | ZAc 13,391.00 | ZAc 13,212.00 | 665.30K |
| 2026-07-06 | ZAc 13,287.00 | +1.75% | ZAc 12,975.00 | ZAc 13,287.00 | ZAc 12,941.00 | 601.98K |
| 2026-07-03 | ZAc 13,059.00 | +0.57% | ZAc 12,988.00 | ZAc 13,062.00 | ZAc 12,910.00 | 333.71K |
| 2026-07-02 | ZAc 12,985.00 | +0.79% | ZAc 12,935.00 | ZAc 13,066.00 | ZAc 12,789.00 | 381.76K |
| 2026-07-01 | ZAc 12,883.00 | -0.06% | ZAc 12,760.00 | ZAc 12,919.00 | ZAc 12,616.00 | 552.28K |
| 2026-06-30 | ZAc 12,891.00 | -0.75% | ZAc 13,120.00 | ZAc 13,028.00 | ZAc 12,771.00 | 392.63K |
| 2026-06-29 | ZAc 12,989.00 | -0.09% | ZAc 13,120.00 | ZAc 13,115.00 | ZAc 12,953.00 | 412.76K |
| 2026-06-26 | ZAc 13,001.00 | -2.85% | ZAc 13,350.00 | ZAc 13,446.00 | ZAc 13,001.00 | 1.31M |
| 2026-06-25 | ZAc 13,383.00 | -0.04% | ZAc 13,251.00 | ZAc 13,520.00 | ZAc 13,256.00 | 274.55K |
| 2026-06-24 | ZAc 13,389.00 | -2.33% | ZAc 13,670.00 | ZAc 13,783.00 | ZAc 13,389.00 | 1.43M |
| 2026-06-23 | ZAc 13,708.00 | -0.47% | ZAc 13,510.00 | ZAc 13,721.00 | ZAc 13,507.00 | 536.54K |
| 2026-06-22 | ZAc 13,773.00 | +1.90% | ZAc 13,477.00 | ZAc 13,800.00 | ZAc 13,516.00 | 762.94K |
| 2026-06-19 | ZAc 13,516.00 | -0.80% | ZAc 13,621.00 | ZAc 13,630.00 | ZAc 13,348.00 | 1.64M |
| 2026-06-18 | ZAc 13,625.00 | +0.13% | ZAc 13,729.00 | ZAc 13,644.00 | ZAc 13,288.00 | 1.93M |
| 2026-06-17 | ZAc 13,607.00 | -1.93% | ZAc 13,882.00 | ZAc 13,883.00 | ZAc 13,400.00 | 604.92K |
| 2026-06-15 | ZAc 13,875.00 | -0.12% | ZAc 13,930.00 | ZAc 14,128.00 | ZAc 13,850.00 | 1.19M |
| 2026-06-12 | ZAc 13,891.00 | +1.33% | ZAc 13,869.00 | ZAc 13,978.00 | ZAc 13,731.00 | 473.06K |
| 2026-06-11 | ZAc 13,709.00 | +0.78% | ZAc 13,975.00 | ZAc 13,869.00 | ZAc 13,502.00 | 724.14K |
| 2026-06-10 | ZAc 13,603.00 | -1.00% | ZAc 13,750.00 | ZAc 13,750.00 | ZAc 13,507.00 | 515.07K |
| 2026-06-09 | ZAc 13,740.00 | +0.52% | ZAc 14,179.00 | ZAc 13,890.00 | ZAc 13,649.00 | 991.87K |
| 2026-06-08 | ZAc 13,669.00 | +0.54% | ZAc 13,470.00 | ZAc 13,913.00 | ZAc 13,470.00 | 761.51K |
| 2026-06-05 | ZAc 13,596.00 | -1.34% | ZAc 13,619.00 | ZAc 13,800.00 | ZAc 13,541.00 | 1.44M |
| 2026-06-04 | ZAc 13,780.00 | -0.31% | ZAc 14,107.00 | ZAc 13,953.00 | ZAc 13,561.00 | 1.07M |
| 2026-06-03 | ZAc 13,823.00 | -0.33% | ZAc 13,985.00 | ZAc 14,501.00 | ZAc 13,664.00 | 1.89M |
| 2026-06-02 | ZAc 13,869.00 | +1.61% | ZAc 13,725.00 | ZAc 14,086.00 | ZAc 13,636.00 | 755.11K |
| 2026-06-01 | ZAc 13,649.00 | -1.79% | ZAc 14,000.00 | ZAc 13,907.00 | ZAc 13,649.00 | 594.49K |
| 2026-05-29 | ZAc 13,898.00 | +1.26% | ZAc 13,850.00 | ZAc 13,990.00 | ZAc 13,665.00 | 1.18M |
| 2026-05-28 | ZAc 13,725.00 | -0.54% | ZAc 13,550.00 | ZAc 13,953.00 | ZAc 13,679.00 | 638.40K |
| 2026-05-27 | ZAc 13,800.00 | +0.09% | ZAc 13,788.00 | ZAc 13,838.00 | ZAc 13,677.00 | 295.12K |
| 2026-05-26 | ZAc 13,788.00 | +1.03% | ZAc 13,650.00 | ZAc 13,927.00 | ZAc 13,622.00 | 544.01K |