Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,600.00
-75.00 (-2.04%)
At close: Jan 9, 2026

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,595.003,695.003,580.003,600.003,600.00-2.04%16,382
Jan 8, 20263,700.003,700.003,595.003,675.003,675.000.68%5,651
Jan 7, 20263,600.003,690.003,600.003,650.003,650.00-1.35%29,562
Jan 6, 20263,620.003,758.003,600.003,700.003,700.002.78%13,339
Jan 5, 20263,591.003,600.003,581.003,600.003,600.00-1,561
Jan 2, 20263,700.003,700.003,600.003,600.003,600.00-2.70%3,881
Dec 31, 20253,700.003,700.003,700.003,700.003,700.00--
Dec 30, 20253,700.003,700.003,700.003,700.003,700.00--
Dec 29, 20253,676.003,707.003,600.003,700.003,700.000.52%3,254
Dec 24, 20253,681.003,681.003,681.003,681.003,681.000.99%50
Dec 23, 20253,600.003,646.003,600.003,645.003,645.00-0.14%3,475
Dec 22, 20253,616.003,650.003,600.003,650.003,650.001.96%4,309
Dec 19, 20253,580.003,580.003,580.003,580.003,580.00--
Dec 18, 20253,749.003,749.003,580.003,580.003,580.00-3,320
Dec 17, 20253,580.003,580.003,580.003,580.003,580.00--
Dec 15, 20253,616.003,616.003,580.003,580.003,580.00-3,922
Dec 12, 20253,580.003,580.003,580.003,580.003,580.00--
Dec 11, 20253,576.003,580.003,575.003,580.003,580.00-0.78%5,412
Dec 10, 20253,608.003,608.003,608.003,608.003,608.00--
Dec 9, 20253,575.003,608.003,570.003,608.003,608.00-0.11%18,816
Dec 8, 20253,611.003,612.003,560.003,612.003,612.000.14%25,992
Dec 5, 20253,602.003,607.003,602.003,607.003,607.00-2.25%3,196
Dec 4, 20253,601.003,690.003,560.003,690.003,690.00-33,660
Dec 3, 20253,615.003,690.003,615.003,690.003,690.00-1.60%40
Dec 2, 20253,561.003,750.003,561.003,750.003,750.005.34%5,702
Dec 1, 20253,661.003,661.003,560.003,560.003,560.00-2.47%4,007
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