Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,650.00
-32.00 (-0.87%)
At close: Nov 28, 2025

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20253,690.003,690.003,610.003,650.003,650.00-0.87%19,475
Nov 27, 20253,770.003,770.003,682.003,682.003,682.00-0.49%2,170,005
Nov 26, 20253,706.003,706.003,700.003,700.003,700.00-1.33%2,243
Nov 25, 20253,750.003,819.003,701.003,750.003,750.00-43,620
Nov 24, 20253,799.003,820.003,692.003,750.003,750.00-1.32%19,461
Nov 21, 20253,800.003,800.003,800.003,800.003,800.001.33%1,463
Nov 20, 20253,799.003,799.003,695.003,750.003,750.00-1.32%935,446
Nov 19, 20253,792.003,800.003,774.003,800.003,800.000.85%3,333
Nov 18, 20253,696.003,768.003,696.003,768.003,768.00-0.05%265
Nov 17, 20253,799.003,799.003,696.003,770.003,770.00-0.21%1,417
Nov 14, 20253,799.003,799.003,711.003,778.003,778.000.77%61
Nov 13, 20253,694.003,750.003,694.003,749.003,749.00-1.34%250
Nov 12, 20253,725.003,819.003,682.003,800.003,800.002.01%5,805
Nov 11, 20253,818.003,819.003,725.003,725.003,725.00-1.92%795
Nov 10, 20253,725.003,798.003,725.003,798.003,798.000.05%100
Nov 7, 20253,721.003,796.003,721.003,796.003,796.00-0.76%100
Nov 6, 20253,824.003,825.003,741.003,825.003,825.000.13%5,229
Nov 5, 20253,740.003,820.003,740.003,820.003,820.002.69%2,111
Nov 4, 20253,824.003,824.003,720.003,720.003,720.00-2.54%831
Nov 3, 20253,817.003,817.003,817.003,817.003,817.00--
Oct 31, 20253,750.003,869.003,748.003,817.003,817.000.47%2,764
Oct 30, 20253,875.003,875.003,685.003,799.003,799.00-1.20%9,267
Oct 29, 20253,780.003,845.003,780.003,845.003,845.001.72%10,000
Oct 28, 20253,824.003,843.003,700.003,780.003,780.00-1.84%2,905
Oct 27, 20253,900.003,901.003,701.003,851.003,851.00-1.26%191,521
Oct 24, 20253,839.003,900.003,838.003,900.003,900.005.38%224,385
Oct 23, 20253,701.003,701.003,701.003,701.003,701.00-0.72%20
Oct 22, 20253,625.003,790.003,576.003,728.003,728.00-0.90%6,244
Oct 21, 20253,789.003,790.003,673.003,762.003,762.000.32%6,196
Oct 20, 20253,750.003,750.003,750.003,750.003,750.00-1.32%61
Oct 17, 20253,750.003,800.003,750.003,800.003,800.000.53%37,287
Oct 16, 20253,672.003,780.003,672.003,780.003,780.00-0.53%30,886
Oct 15, 20253,750.003,850.003,728.003,800.003,800.001.60%48,752
Oct 14, 20253,748.003,750.003,653.003,740.003,740.00-0.27%3,821
Oct 13, 20253,715.003,750.003,593.003,750.003,750.001.21%6,913
Oct 10, 20253,650.003,749.003,650.003,705.003,705.00-1.20%152
Oct 9, 20253,635.003,750.003,635.003,750.003,750.000.03%846
Oct 8, 20253,749.003,749.003,749.003,749.003,749.00--
Oct 7, 20253,740.003,800.003,737.003,749.003,749.000.24%47,358
Oct 6, 20253,710.003,740.003,710.003,740.003,740.000.78%66
Oct 3, 20253,711.003,711.003,711.003,711.003,711.000.03%500
Oct 2, 20253,600.003,749.003,600.003,710.003,710.000.27%74,688
Oct 1, 20253,653.003,701.003,653.003,700.003,700.000.68%89,401
Sep 30, 20253,551.003,699.003,551.003,675.003,675.001.38%30,724
Sep 29, 20253,636.003,636.003,551.003,625.003,625.00-2.03%17,140
Sep 26, 20253,700.003,709.003,611.003,700.003,700.00-723
Sep 25, 20253,550.003,850.003,541.003,700.003,700.002.78%40,418
Sep 23, 20253,555.003,600.003,512.003,600.003,600.00-10,481
Sep 22, 20253,610.003,610.003,555.003,600.003,600.00-0.28%29,708
Sep 19, 20253,599.003,610.003,599.003,610.003,610.000.03%34,544