Investec Group (JSE:INPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock9,810.00
-90.00 (-0.91%)
At close: Oct 13, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9,810.00 | 9,975.00 | 9,350.00 | 9,700.00 | 9,700.00 | -1.12% | 212,102 |
| Oct 13, 2025 | 9,850.00 | 9,850.00 | 9,810.00 | 9,810.00 | 9,810.00 | -0.91% | 1,290 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -0.35% | 690 |
| Oct 9, 2025 | 9,899.00 | 9,935.00 | 9,810.00 | 9,935.00 | 9,935.00 | 1.10% | 3,351 |
| Oct 8, 2025 | 9,827.00 | 9,827.00 | 9,827.00 | 9,827.00 | 9,827.00 | -1.09% | 1,044 |
| Oct 7, 2025 | 9,989.00 | 9,989.00 | 9,934.00 | 9,935.00 | 9,935.00 | -0.65% | 12,513 |
| Oct 6, 2025 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 1.02% | 3,202 |
| Oct 3, 2025 | 9,750.00 | 9,899.00 | 9,750.00 | 9,899.00 | 9,899.00 | 1.53% | 2,850 |
| Oct 2, 2025 | 9,820.00 | 9,821.00 | 9,750.00 | 9,750.00 | 9,750.00 | -0.51% | 9,775 |
| Oct 1, 2025 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | -0.50% | 380 |
| Sep 30, 2025 | 9,829.00 | 9,849.00 | 9,750.00 | 9,849.00 | 9,849.00 | 0.22% | 13,086 |
| Sep 29, 2025 | 9,849.00 | 9,849.00 | 9,700.00 | 9,827.00 | 9,827.00 | -0.22% | 17,086 |
| Sep 26, 2025 | 9,748.00 | 9,849.00 | 9,748.00 | 9,849.00 | 9,849.00 | 1.04% | 12,179 |
| Sep 25, 2025 | 9,710.00 | 9,748.00 | 9,650.00 | 9,748.00 | 9,748.00 | -0.01% | 9,350 |
| Sep 23, 2025 | 9,555.00 | 9,749.00 | 9,555.00 | 9,749.00 | 9,749.00 | 1.55% | 4,234 |
| Sep 22, 2025 | 9,550.00 | 9,635.00 | 9,520.00 | 9,600.00 | 9,600.00 | 0.52% | 32,942 |
| Sep 19, 2025 | 9,520.00 | 9,600.00 | 9,520.00 | 9,550.00 | 9,550.00 | 0.32% | 14,687 |
| Sep 18, 2025 | 9,500.00 | 9,520.00 | 9,430.00 | 9,520.00 | 9,520.00 | 0.21% | 5,975 |
| Sep 17, 2025 | 9,500.00 | 9,548.00 | 9,300.00 | 9,500.00 | 9,500.00 | - | 47,388 |
| Sep 16, 2025 | 9,715.00 | 9,798.00 | 9,500.00 | 9,500.00 | 9,500.00 | -2.21% | 45,455 |
| Sep 15, 2025 | 9,800.00 | 9,800.00 | 9,715.00 | 9,715.00 | 9,715.00 | -1.24% | 19,197 |
| Sep 12, 2025 | 9,806.00 | 10,000.00 | 9,806.00 | 9,837.00 | 9,837.00 | -0.64% | 22,153 |
| Sep 11, 2025 | 10,000.00 | 10,001.00 | 9,900.00 | 9,900.00 | 9,900.00 | -1.00% | 49,531 |
| Sep 10, 2025 | 10,050.00 | 10,051.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.29% | 76,255 |
| Sep 9, 2025 | 10,200.00 | 10,200.00 | 10,052.00 | 10,131.00 | 10,131.00 | 0.32% | 36,832 |
| Sep 8, 2025 | 10,153.00 | 10,169.00 | 10,050.00 | 10,099.00 | 10,099.00 | -0.53% | 18,283 |
| 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 |