Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,610.00
+11.00 (0.31%)
Sep 12, 2025, 3:53 PM SAST

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,600.003,610.003,600.003,610.003,610.000.31%17,071
Sep 11, 20253,580.003,608.003,510.003,599.003,599.00-0.30%11,675
Sep 10, 20253,619.003,619.003,610.003,610.003,610.00-0.03%1,618
Sep 9, 20253,620.003,620.003,572.003,611.003,611.00-0.50%9,113
Sep 8, 20253,651.003,651.003,604.003,629.003,629.00-0.52%12,394
Sep 5, 20253,586.003,648.003,586.003,648.003,648.00-0.03%350
Sep 4, 20253,635.003,699.003,635.003,649.003,649.000.44%28,152
Sep 3, 20253,614.003,700.003,610.003,633.003,633.000.67%35,958
Sep 2, 20253,608.003,609.003,550.003,609.003,609.002.47%151,191
Sep 1, 20253,523.003,608.003,501.003,522.003,522.00-0.03%404,928
Aug 29, 20253,500.003,523.003,500.003,523.003,523.000.03%104,815
Aug 28, 20253,523.003,523.003,481.003,522.003,522.00-21,842
Aug 27, 20253,522.003,522.003,519.003,522.003,522.001.91%392,313
Aug 26, 20253,419.003,498.003,419.003,456.003,456.000.91%115,434
Aug 25, 20253,451.003,451.003,371.003,425.003,425.00-2.06%47,014
Aug 22, 20253,451.003,500.003,451.003,497.003,497.00-0.09%3,341
Aug 21, 20253,451.003,500.003,451.003,500.003,500.00-0.60%2,118
Aug 20, 20253,460.003,548.003,460.003,521.003,521.00-0.87%9,519
Aug 19, 20253,523.003,569.003,523.003,552.003,437.000.82%55,897
Aug 18, 20253,498.003,523.003,477.003,523.003,408.940.71%16,830
Aug 15, 20253,509.003,510.003,498.003,498.003,384.75-0.54%11,140
Aug 14, 20253,518.003,525.003,517.003,517.003,403.13-0.06%75,964
Aug 13, 20253,518.003,535.003,508.003,519.003,405.07-29,677
Aug 12, 20253,470.003,519.003,470.003,519.003,405.071.38%321,714
Aug 11, 20253,473.003,473.003,470.003,471.003,358.620.38%191,223
Aug 8, 20253,395.003,460.003,395.003,458.003,346.04-0.06%7,254
Aug 7, 20253,420.003,460.003,400.003,460.003,347.98-0.14%528,522
Aug 6, 20253,465.003,465.003,465.003,465.003,352.820.14%5
Aug 5, 20253,400.003,460.003,400.003,460.003,347.981.76%41,964
Aug 4, 20253,414.003,455.003,400.003,400.003,289.92-1.59%29,676
Aug 1, 20253,375.003,455.003,341.003,455.003,343.142.43%17,770
Jul 31, 20253,420.003,422.003,317.003,373.003,263.80-2.20%28,481
Jul 30, 20253,444.003,449.003,417.003,449.003,337.330.09%15,309
Jul 29, 20253,430.003,450.003,373.003,446.003,334.430.97%32,682
Jul 28, 20253,350.003,430.003,350.003,413.003,302.501.79%7,313
Jul 25, 20253,381.003,381.003,338.003,353.003,244.44-0.39%9,810
Jul 24, 20253,399.003,448.003,342.003,366.003,257.021.88%26,445
Jul 23, 20253,260.003,389.003,187.003,304.003,197.030.21%245,551
Jul 22, 20253,285.003,300.003,225.003,297.003,190.26-0.06%9,037
Jul 21, 20253,291.003,339.003,285.003,299.003,192.19-1.49%44,253
Jul 18, 20253,340.003,500.003,300.003,349.003,240.570.33%59,357
Jul 17, 20253,349.003,450.003,300.003,338.003,229.931.92%56,213
Jul 16, 20253,449.003,449.003,275.003,275.003,168.97-0.70%26,144
Jul 15, 20253,416.003,416.003,127.003,298.003,191.22-3.06%130,345
Jul 14, 20253,470.003,480.003,400.003,402.003,291.86-2.04%54,662
Jul 11, 20253,452.003,473.003,452.003,473.003,360.56-0.06%5,942
Jul 10, 20253,440.003,495.003,440.003,475.003,362.490.12%43,287
Jul 9, 20253,472.003,472.003,470.003,471.003,358.620.06%11,145
Jul 8, 20253,472.003,472.003,441.003,469.003,356.690.81%23,664
Jul 7, 20253,401.003,441.003,401.003,441.003,329.59-0.23%6,007