Invicta Holdings Limited IVT
JSE · South Africa · Distribution Services
ZAc 3,387.00-56.00 (-1.63%)
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 3,387.00 | -1.63% | ZAc 3,401.00 | ZAc 3,443.00 | ZAc 3,387.00 | 1.01K |
| 2026-09-30 | ZAc 3,443.00 | 0.00% | ZAc 3,443.00 | ZAc 3,443.00 | ZAc 3,401.00 | 1.16K |
| 2026-09-29 | ZAc 3,443.00 | -3.10% | ZAc 3,548.00 | ZAc 3,579.00 | ZAc 3,443.00 | 10.60K |
| 2026-09-28 | ZAc 3,553.00 | +2.99% | ZAc 3,450.00 | ZAc 3,553.00 | ZAc 3,450.00 | 2.14K |
| 2026-09-25 | ZAc 3,450.00 | -3.50% | ZAc 3,446.00 | ZAc 3,450.00 | ZAc 3,443.00 | 3.50K |
| 2026-09-23 | ZAc 3,575.00 | 0.00% | ZAc 3,580.00 | ZAc 3,580.00 | ZAc 3,500.00 | 10.11K |
| 2026-09-22 | ZAc 3,575.00 | 0.00% | ZAc 3,575.00 | ZAc 3,575.00 | ZAc 3,575.00 | 0 |
| 2026-09-21 | ZAc 3,575.00 | +2.14% | ZAc 3,510.00 | ZAc 3,575.00 | ZAc 3,510.00 | 2.64K |
| 2026-09-18 | ZAc 3,500.00 | 0.00% | ZAc 3,444.00 | ZAc 3,550.00 | ZAc 3,443.00 | 10.55K |
| 2026-09-17 | ZAc 3,500.00 | -0.99% | ZAc 3,443.00 | ZAc 3,500.00 | ZAc 3,443.00 | 346 |
| 2026-09-16 | ZAc 3,535.00 | +1.00% | ZAc 3,535.00 | ZAc 3,535.00 | ZAc 3,535.00 | 16 |
| 2026-09-15 | ZAc 3,500.00 | -0.99% | ZAc 3,570.00 | ZAc 3,570.00 | ZAc 3,422.00 | 10.64K |
| 2026-09-14 | ZAc 3,535.00 | +1.00% | ZAc 3,535.00 | ZAc 3,535.00 | ZAc 3,535.00 | 20 |
| 2026-09-11 | ZAc 3,500.00 | -2.62% | ZAc 3,594.00 | ZAc 3,597.00 | ZAc 3,500.00 | 10.13K |
| 2026-09-10 | ZAc 3,594.00 | +2.69% | ZAc 3,404.00 | ZAc 3,594.00 | ZAc 3,404.00 | 1.99K |
| 2026-09-09 | ZAc 3,500.00 | 0.00% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,500.00 | 0 |
| 2026-09-08 | ZAc 3,500.00 | +1.77% | ZAc 3,404.00 | ZAc 3,594.00 | ZAc 3,404.00 | 2.94K |
| 2026-09-07 | ZAc 3,439.00 | -1.74% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,439.00 | 1.27K |
| 2026-09-04 | ZAc 3,500.00 | -2.75% | ZAc 3,596.00 | ZAc 3,596.00 | ZAc 3,435.00 | 5.37K |
| 2026-09-03 | ZAc 3,599.00 | 0.00% | ZAc 3,599.00 | ZAc 3,599.00 | ZAc 3,599.00 | 97 |
| 2026-09-02 | ZAc 3,599.00 | 0.00% | ZAc 3,599.00 | ZAc 3,599.00 | ZAc 3,599.00 | 0 |
| 2026-09-01 | ZAc 3,599.00 | +0.03% | ZAc 3,500.00 | ZAc 3,599.00 | ZAc 3,500.00 | 467 |
| 2026-08-31 | ZAc 3,598.00 | +2.80% | ZAc 3,599.00 | ZAc 3,599.00 | ZAc 3,430.00 | 4.75K |
| 2026-08-28 | ZAc 3,500.00 | 0.00% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,500.00 | 5.96K |
| 2026-08-27 | ZAc 3,500.00 | 0.00% | ZAc 3,550.00 | ZAc 3,550.00 | ZAc 3,500.00 | 6.80K |
| 2026-08-26 | ZAc 3,500.00 | +1.33% | ZAc 3,455.00 | ZAc 3,550.00 | ZAc 3,454.00 | 12.20K |
| 2026-08-25 | ZAc 3,454.00 | -3.22% | ZAc 3,570.00 | ZAc 3,570.00 | ZAc 3,454.00 | 12.24K |
| 2026-08-24 | ZAc 3,569.00 | -0.83% | ZAc 3,512.00 | ZAc 3,569.00 | ZAc 3,512.00 | 1.65K |
| 2026-08-21 | ZAc 3,599.00 | +2.42% | ZAc 3,634.00 | ZAc 3,634.00 | ZAc 3,510.00 | 150.92K |
| 2026-08-20 | ZAc 3,514.00 | 0.00% | ZAc 3,520.00 | ZAc 3,520.00 | ZAc 3,514.00 | 14.73K |
| 2026-08-19 | ZAc 3,514.00 | +0.03% | ZAc 3,515.00 | ZAc 3,516.00 | ZAc 3,514.00 | 2.85K |
| 2026-08-18 | ZAc 3,513.00 | 0.00% | ZAc 3,637.00 | ZAc 3,637.00 | ZAc 3,513.00 | 3.79K |
| 2026-08-17 | ZAc 3,513.00 | -1.32% | ZAc 3,513.00 | ZAc 3,513.00 | ZAc 3,513.00 | 1 |
| 2026-08-14 | ZAc 3,560.00 | 0.00% | ZAc 3,560.00 | ZAc 3,560.00 | ZAc 3,560.00 | 0 |
| 2026-08-13 | ZAc 3,560.00 | -1.11% | ZAc 3,617.00 | ZAc 3,617.00 | ZAc 3,560.00 | 6.68K |
| 2026-08-12 | ZAc 3,600.00 | 0.00% | ZAc 3,600.00 | ZAc 3,600.00 | ZAc 3,600.00 | 954 |
| 2026-08-11 | ZAc 3,600.00 | -2.25% | ZAc 3,683.00 | ZAc 3,683.00 | ZAc 3,600.00 | 1.52K |
| 2026-08-07 | ZAc 3,683.00 | +5.23% | ZAc 3,683.00 | ZAc 3,683.00 | ZAc 3,683.00 | 1.71K |
| 2026-08-06 | ZAc 3,500.00 | +1.45% | ZAc 3,500.00 | ZAc 3,500.00 | ZAc 3,500.00 | 30.95K |
| 2026-08-05 | ZAc 3,450.00 | 0.00% | ZAc 3,450.00 | ZAc 3,450.00 | ZAc 3,450.00 | 0 |
| 2026-08-04 | ZAc 3,450.00 | -6.48% | ZAc 3,450.00 | ZAc 3,450.00 | ZAc 3,450.00 | 25 |
| 2026-08-03 | ZAc 3,689.00 | 0.00% | ZAc 3,689.00 | ZAc 3,689.00 | ZAc 3,689.00 | 11 |
| 2026-07-31 | ZAc 3,689.00 | 0.00% | ZAc 3,432.00 | ZAc 3,689.00 | ZAc 3,432.00 | 6.26K |
| 2026-07-30 | ZAc 3,689.00 | +7.55% | ZAc 3,501.00 | ZAc 3,689.00 | ZAc 3,500.00 | 13.98K |
| 2026-07-29 | ZAc 3,430.00 | -5.25% | ZAc 3,695.00 | ZAc 3,695.00 | ZAc 3,429.00 | 206.03K |
| 2026-07-28 | ZAc 3,620.00 | -0.85% | ZAc 3,650.00 | ZAc 3,742.00 | ZAc 3,620.00 | 8.05K |
| 2026-07-27 | ZAc 3,651.00 | +0.03% | ZAc 3,651.00 | ZAc 3,651.00 | ZAc 3,651.00 | 143 |
| 2026-07-24 | ZAc 3,650.00 | -2.82% | ZAc 3,746.00 | ZAc 3,746.00 | ZAc 3,650.00 | 5.63K |
| 2026-07-23 | ZAc 3,756.00 | -0.37% | ZAc 3,762.00 | ZAc 3,767.00 | ZAc 3,756.00 | 1.18K |
| 2026-07-22 | ZAc 3,770.00 | -0.08% | ZAc 3,758.00 | ZAc 3,770.00 | ZAc 3,758.00 | 304 |
| 2026-07-21 | ZAc 3,773.00 | +3.34% | ZAc 3,700.00 | ZAc 3,773.00 | ZAc 3,700.00 | 14.08K |
| 2026-07-20 | ZAc 3,651.00 | 0.00% | ZAc 3,651.00 | ZAc 3,688.00 | ZAc 3,651.00 | 820 |
| 2026-07-17 | ZAc 3,651.00 | 0.00% | ZAc 3,651.00 | ZAc 3,651.00 | ZAc 3,651.00 | 1 |
| 2026-07-16 | ZAc 3,651.00 | 0.00% | ZAc 3,688.00 | ZAc 3,688.00 | ZAc 3,651.00 | 1.94K |
| 2026-07-15 | ZAc 3,651.00 | 0.00% | ZAc 3,652.00 | ZAc 3,652.00 | ZAc 3,651.00 | 293 |
| 2026-07-14 | ZAc 3,651.00 | -3.85% | ZAc 3,651.00 | ZAc 3,651.00 | ZAc 3,651.00 | 3.03K |
| 2026-07-13 | ZAc 3,797.00 | 0.00% | ZAc 3,797.00 | ZAc 3,797.00 | ZAc 3,797.00 | 0 |
| 2026-07-10 | ZAc 3,797.00 | 0.00% | ZAc 3,796.00 | ZAc 3,797.00 | ZAc 3,796.00 | 1.90K |
| 2026-07-09 | ZAc 3,797.00 | +4.00% | ZAc 3,798.00 | ZAc 3,797.00 | ZAc 3,797.00 | 89 |
| 2026-07-08 | ZAc 3,651.00 | 0.00% | ZAc 3,651.00 | ZAc 3,651.00 | ZAc 3,651.00 | 0 |
| 2026-07-07 | ZAc 3,651.00 | -3.92% | ZAc 3,773.00 | ZAc 3,800.00 | ZAc 3,651.00 | 22.28K |
| 2026-07-06 | ZAc 3,800.00 | 0.00% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,800.00 | 4 |
| 2026-07-03 | ZAc 3,800.00 | 0.00% | ZAc 3,800.00 | ZAc 3,800.00 | ZAc 3,800.00 | 173.85K |
| 2026-07-02 | ZAc 3,800.00 | 0.00% | ZAc 3,799.00 | ZAc 3,800.00 | ZAc 3,799.00 | 3.97K |
| 2026-07-01 | ZAc 3,800.00 | 0.00% | ZAc 3,799.00 | ZAc 3,800.00 | ZAc 3,799.00 | 11.11K |
| 2026-06-30 | ZAc 3,800.00 | +0.03% | ZAc 3,824.00 | ZAc 3,826.00 | ZAc 3,800.00 | 25.62K |
| 2026-06-29 | ZAc 3,799.00 | +4.08% | ZAc 3,700.00 | ZAc 3,850.00 | ZAc 3,700.00 | 28.96K |
| 2026-06-26 | ZAc 3,650.00 | 0.00% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,650.00 | 2 |
| 2026-06-25 | ZAc 3,650.00 | 0.00% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,650.00 | 0 |
| 2026-06-24 | ZAc 3,650.00 | 0.00% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,650.00 | 0 |
| 2026-06-23 | ZAc 3,650.00 | 0.00% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,650.00 | 1.29K |
| 2026-06-22 | ZAc 3,650.00 | -0.03% | ZAc 3,650.00 | ZAc 3,671.00 | ZAc 3,650.00 | 1.39K |
| 2026-06-19 | ZAc 3,651.00 | +0.03% | ZAc 3,651.00 | ZAc 3,700.00 | ZAc 3,651.00 | 2.41K |
| 2026-06-18 | ZAc 3,650.00 | 0.00% | ZAc 3,651.00 | ZAc 3,651.00 | ZAc 3,650.00 | 4.42K |
| 2026-06-17 | ZAc 3,650.00 | -0.68% | ZAc 3,650.00 | ZAc 3,650.00 | ZAc 3,650.00 | 3.56K |
| 2026-06-15 | ZAc 3,675.00 | -0.68% | ZAc 3,735.00 | ZAc 3,735.00 | ZAc 3,675.00 | 17.27K |
| 2026-06-12 | ZAc 3,700.00 | +2.64% | ZAc 3,699.00 | ZAc 3,700.00 | ZAc 3,699.00 | 4.00K |
| 2026-06-11 | ZAc 3,605.00 | -1.69% | ZAc 3,607.00 | ZAc 3,699.00 | ZAc 3,605.00 | 17.31K |
| 2026-06-10 | ZAc 3,667.00 | 0.00% | ZAc 3,635.00 | ZAc 3,667.00 | ZAc 3,635.00 | 5.37K |
| 2026-06-09 | ZAc 3,667.00 | -0.33% | ZAc 3,622.00 | ZAc 3,699.00 | ZAc 3,621.00 | 10.25K |
| 2026-06-08 | ZAc 3,679.00 | +1.35% | ZAc 3,690.00 | ZAc 3,689.89 | ZAc 3,689.89 | 1.62K |
| 2026-06-05 | ZAc 3,630.00 | -0.27% | ZAc 3,640.00 | ZAc 3,698.00 | ZAc 3,610.00 | 11.90K |
| 2026-06-04 | ZAc 3,640.00 | -1.62% | ZAc 3,610.00 | ZAc 3,644.00 | ZAc 3,610.00 | 10.04K |
| 2026-06-03 | ZAc 3,700.00 | -1.04% | ZAc 3,725.00 | ZAc 3,725.00 | ZAc 3,621.00 | 3.19K |
| 2026-06-02 | ZAc 3,739.00 | -0.03% | ZAc 3,739.00 | ZAc 3,739.00 | ZAc 3,739.00 | 5.03K |
| 2026-06-01 | ZAc 3,740.00 | -0.24% | ZAc 3,740.00 | ZAc 3,740.00 | ZAc 3,740.00 | 24.00K |
| 2026-05-29 | ZAc 3,749.00 | +3.85% | ZAc 3,699.00 | ZAc 3,749.00 | ZAc 3,699.00 | 6.00K |
| 2026-05-28 | ZAc 3,610.00 | -0.14% | ZAc 3,615.00 | ZAc 3,651.00 | ZAc 3,610.00 | 6.56K |
| 2026-05-27 | ZAc 3,615.00 | +0.14% | ZAc 3,615.00 | ZAc 3,615.00 | ZAc 3,615.00 | 15 |
| 2026-05-26 | ZAc 3,610.00 | +0.28% | ZAc 3,720.00 | ZAc 3,720.00 | ZAc 3,610.00 | 4.21K |