Investec Group (JSE:INPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock10,153
-47 (-0.46%)
At close: Sep 5, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10,200.00 | 10,200.00 | 10,153.00 | 10,153.00 | 10,153.00 | -0.46% | 15,779 |
| Sep 4, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 14,863 |
| Sep 3, 2025 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 24,120 |
| Sep 2, 2025 | 10,200.00 | 10,240.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 11,493 |
| Sep 1, 2025 | 10,200.00 | 10,240.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 14,667 |
| Aug 29, 2025 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 2,719 |
| Aug 28, 2025 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 6,751 |
| Aug 27, 2025 | 10,149.00 | 10,150.00 | 10,083.00 | 10,150.00 | 10,150.00 | - | 6,507 |
| Aug 26, 2025 | 10,153.00 | 10,175.00 | 10,149.00 | 10,150.00 | 10,150.00 | -0.39% | 59,062 |
| Aug 25, 2025 | 10,200.00 | 10,200.00 | 10,190.00 | 10,190.00 | 10,190.00 | -0.10% | 7,295 |
| Aug 22, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | - |
| Aug 21, 2025 | 10,298.00 | 10,298.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.92% | 14,291 |
| Aug 20, 2025 | 10,200.00 | 10,295.00 | 10,158.00 | 10,295.00 | 10,295.00 | -1.47% | 6,013 |
| Aug 19, 2025 | 10,350.00 | 10,449.00 | 10,310.00 | 10,449.00 | 10,449.00 | 1.35% | 1,982 |
| Aug 18, 2025 | 10,390.00 | 10,390.00 | 10,310.00 | 10,310.00 | 10,310.00 | - | 3,731 |
| Aug 15, 2025 | 10,300.00 | 10,498.00 | 10,300.00 | 10,310.00 | 10,310.00 | 0.39% | 2,955 |
| Aug 14, 2025 | 10,190.00 | 10,270.00 | 10,190.00 | 10,270.00 | 10,270.00 | 0.74% | 3,098 |
| Aug 13, 2025 | 10,005.00 | 10,200.00 | 10,000.00 | 10,195.00 | 10,195.00 | 1.83% | 7,290 |
| Aug 12, 2025 | 10,125.00 | 10,222.00 | 10,005.00 | 10,012.00 | 10,012.00 | -2.87% | 14,596 |
| Aug 11, 2025 | 10,201.00 | 10,499.00 | 10,201.00 | 10,308.00 | 10,308.00 | 1.06% | 10,520 |
| Aug 8, 2025 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 5,795 |
| Aug 7, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.98% | 2,000 |
| Aug 6, 2025 | 10,218.00 | 10,219.00 | 10,101.00 | 10,101.00 | 10,101.00 | -4.71% | 15,042 |
| Aug 5, 2025 | 10,150.00 | 10,600.00 | 10,150.00 | 10,600.00 | 10,600.00 | 5.98% | 6,175 |
| Aug 4, 2025 | 10,001.00 | 10,153.00 | 10,001.00 | 10,002.00 | 10,002.00 | 0.02% | 7,233 |
| Aug 1, 2025 | 10,153.00 | 10,153.00 | 10,000.00 | 10,000.00 | 10,000.00 | -4.75% | 19,956 |
| Jul 31, 2025 | 10,152.00 | 10,499.00 | 10,152.00 | 10,499.00 | 10,499.00 | -0.01% | 4,125 |
| Jul 30, 2025 | 10,116.00 | 10,501.00 | 10,000.00 | 10,500.00 | 10,500.00 | 3.80% | 31,645 |
| Jul 29, 2025 | 10,250.00 | 10,499.00 | 10,101.00 | 10,116.00 | 10,116.00 | 1.15% | 3,672 |
| Jul 28, 2025 | 10,150.00 | 10,150.00 | 10,000.00 | 10,001.00 | 10,001.00 | -1.47% | 10,463 |
| Jul 25, 2025 | 10,050.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1.50% | 15,741 |
| Jul 24, 2025 | 10,000.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 21,770 |
| Jul 23, 2025 | 10,000.00 | 10,150.00 | 9,955.00 | 10,000.00 | 10,000.00 | - | 55,594 |
| Jul 22, 2025 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 0.50% | 25,317 |
| Jul 21, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 1,500 |
| Jul 18, 2025 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 2,334 |
| Jul 17, 2025 | 9,950.00 | 10,000.00 | 9,950.00 | 10,000.00 | 10,000.00 | 1.32% | 3,073 |
| Jul 16, 2025 | 9,851.00 | 9,870.00 | 9,851.00 | 9,870.00 | 9,870.00 | -0.80% | 1,914 |
| Jul 15, 2025 | 9,850.00 | 9,950.00 | 9,850.00 | 9,950.00 | 9,950.00 | - | 7,715 |
| Jul 14, 2025 | 10,000.00 | 10,000.00 | 9,850.00 | 9,950.00 | 9,950.00 | -0.49% | 449 |
| Jul 11, 2025 | 10,000.00 | 10,000.00 | 9,850.00 | 9,999.00 | 9,999.00 | -0.01% | 7,200 |
| Jul 10, 2025 | 9,999.00 | 10,000.00 | 9,999.00 | 10,000.00 | 10,000.00 | 0.50% | 2,966 |
| Jul 9, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | - | 883 |
| Jul 8, 2025 | 9,975.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.50% | 13,061 |
| Jul 7, 2025 | 9,900.00 | 10,001.00 | 9,810.00 | 10,000.00 | 10,000.00 | 1.01% | 21,394 |
| Jul 4, 2025 | 9,840.00 | 9,950.00 | 9,840.00 | 9,900.00 | 9,900.00 | 0.61% | 29,015 |
| Jul 3, 2025 | 9,850.00 | 9,950.00 | 9,840.00 | 9,840.00 | 9,840.00 | -1.11% | 6,978 |
| Jul 2, 2025 | 9,890.00 | 9,950.00 | 9,890.00 | 9,950.00 | 9,950.00 | 0.61% | 3,584 |
| Jul 1, 2025 | 9,840.00 | 9,950.00 | 9,751.00 | 9,890.00 | 9,890.00 | 1.06% | 13,455 |
| Jun 30, 2025 | 9,840.00 | 9,840.00 | 9,760.00 | 9,786.00 | 9,786.00 | -0.40% | 4,400 |