Investec Group (JSE:INPR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock9,942.00
+2.00 (0.02%)
At close: Apr 1, 2026
JSE:INPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9,942.00 | 9,942.00 | 9,942.00 | 9,942.00 | 9,942.00 | 0.02% | 100 |
| Mar 31, 2026 | 9,941.00 | 9,961.00 | 9,940.00 | 9,940.00 | 9,940.00 | -0.10% | 5,601 |
| Mar 30, 2026 | 10,050.00 | 10,050.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.00% | 21,558 |
| Mar 27, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 45,387 |
| Mar 26, 2026 | 10,051.00 | 10,051.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 27,214 |
| Mar 25, 2026 | 10,055.00 | 10,055.00 | 10,050.00 | 10,050.00 | 10,050.00 | -2.42% | 1,605 |
| Mar 24, 2026 | 10,051.00 | 10,299.00 | 10,051.00 | 10,299.00 | 10,299.00 | 2.48% | 4,078 |
| Mar 23, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 16,986 |
| Mar 20, 2026 | 10,050.00 | 10,070.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 1,459 |
| Mar 19, 2026 | 10,050.00 | 10,199.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 2,691 |
| Mar 18, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 1,750 |
| Mar 17, 2026 | 10,050.00 | 10,060.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 28,602 |
| Mar 16, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 779 |
| Mar 13, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 17,344 |
| Mar 12, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 7,589 |
| Mar 11, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 12,262 |
| Mar 10, 2026 | 10,199.00 | 10,199.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 4,833 |
| Mar 9, 2026 | 10,011.00 | 10,050.00 | 10,011.00 | 10,050.00 | 10,050.00 | - | 3,633 |
| Mar 6, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 11,348 |
| Mar 5, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 4,652 |
| Mar 4, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.22% | 2,637 |
| Mar 3, 2026 | 10,050.00 | 10,174.00 | 10,050.00 | 10,174.00 | 10,174.00 | 1.23% | 5,496 |
| Mar 2, 2026 | 10,199.00 | 10,199.00 | 9,951.00 | 10,050.00 | 10,050.00 | - | 6,709 |
| Feb 27, 2026 | 9,951.00 | 10,148.00 | 9,950.00 | 10,050.00 | 10,050.00 | -1.46% | 21,583 |
| Feb 26, 2026 | 10,050.00 | 10,199.00 | 10,050.00 | 10,199.00 | 10,199.00 | 1.48% | 5,223 |
| Feb 25, 2026 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.46% | 4,778 |
| Feb 24, 2026 | 10,050.00 | 10,199.00 | 10,050.00 | 10,199.00 | 10,199.00 | 1.48% | 25,674 |
| Feb 23, 2026 | 10,051.00 | 10,055.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 12,405 |
| Feb 20, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 3,450 |
| Feb 19, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 28,549 |
| Feb 18, 2026 | 9,950.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.50% | 4,496 |
| Feb 17, 2026 | 10,000.00 | 10,146.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,795 |
| Feb 16, 2026 | 10,001.00 | 10,001.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 3,509 |
| Feb 13, 2026 | 9,931.00 | 10,000.00 | 9,931.00 | 10,000.00 | 10,000.00 | - | 979 |
| Feb 12, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.95% | 13,108 |
| Feb 11, 2026 | 10,100.00 | 10,199.00 | 10,100.00 | 10,199.00 | 10,199.00 | 2.70% | 4,900 |
| Feb 10, 2026 | 9,931.00 | 10,100.00 | 9,930.00 | 9,931.00 | 9,931.00 | -1.67% | 9,160 |
| Feb 9, 2026 | 9,930.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.71% | 30,921 |
| Feb 6, 2026 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | - | 305 |
| Feb 5, 2026 | 9,930.00 | 9,931.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.70% | 11,600 |
| Feb 4, 2026 | 9,940.00 | 10,000.00 | 9,930.00 | 10,000.00 | 10,000.00 | - | 9,726 |
| Feb 3, 2026 | 10,000.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 0.55% | 3,788 |
| Feb 2, 2026 | 9,945.00 | 10,000.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.10% | 3,653 |
| Jan 30, 2026 | 9,935.00 | 10,000.00 | 9,930.00 | 9,935.00 | 9,935.00 | 0.05% | 82,261 |
| Jan 29, 2026 | 9,930.00 | 9,936.00 | 9,930.00 | 9,930.00 | 9,930.00 | -0.46% | 16,034 |
| Jan 28, 2026 | 9,976.00 | 9,976.00 | 9,976.00 | 9,976.00 | 9,976.00 | - | - |
| Jan 27, 2026 | 10,000.00 | 10,000.00 | 9,931.00 | 9,976.00 | 9,976.00 | 0.51% | 227 |
| Jan 26, 2026 | 9,924.00 | 9,927.00 | 9,924.00 | 9,925.00 | 9,925.00 | 0.03% | 7,648 |
| Jan 23, 2026 | 9,916.00 | 9,930.00 | 9,916.00 | 9,922.00 | 9,922.00 | 0.06% | 3,730 |
| Jan 22, 2026 | 9,900.00 | 9,920.00 | 9,900.00 | 9,916.00 | 9,916.00 | 0.16% | 274,539 |