Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,778.00
+28.00 (0.75%)
Oct 21, 2025, 12:46 PM SAST

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20253,750.003,750.003,750.003,750.003,750.00-1.26%61
Oct 17, 20253,750.003,800.003,750.003,798.003,798.000.48%37,287
Oct 16, 20253,672.003,780.003,672.003,780.003,780.00-0.50%30,886
Oct 15, 20253,750.003,850.003,728.003,799.003,799.001.55%48,752
Oct 14, 20253,748.003,750.003,653.003,741.003,741.00-0.24%3,821
Oct 13, 20253,715.003,750.003,593.003,750.003,750.001.19%6,913
Oct 10, 20253,650.003,749.003,650.003,706.003,706.00-1.17%152
Oct 9, 20253,635.003,750.003,635.003,750.003,750.000.03%846
Oct 8, 20253,749.003,749.003,749.003,749.003,749.000.03%-
Oct 7, 20253,740.003,800.003,737.003,748.003,748.000.21%47,358
Oct 6, 20253,710.003,740.003,710.003,740.003,740.000.78%66
Oct 3, 20253,711.003,711.003,711.003,711.003,711.00-500
Oct 2, 20253,600.003,749.003,600.003,711.003,711.000.32%74,688
Oct 1, 20253,653.003,701.003,653.003,699.003,699.000.60%89,401
Sep 30, 20253,551.003,699.003,551.003,677.003,677.001.41%30,724
Sep 29, 20253,636.003,636.003,551.003,626.003,626.00-1.95%17,140
Sep 26, 20253,700.003,709.003,611.003,698.003,698.00-0.03%723
Sep 25, 20253,550.003,850.003,541.003,699.003,699.002.81%40,418
Sep 23, 20253,555.003,600.003,512.003,598.003,598.00-0.11%10,481
Sep 22, 20253,610.003,610.003,555.003,602.003,602.00-0.22%29,708
Sep 19, 20253,599.003,610.003,599.003,610.003,610.00-34,544
Sep 18, 20253,610.003,610.003,550.003,610.003,610.000.06%4,175
Sep 17, 20253,580.003,608.003,521.003,608.003,608.00-836,261
Sep 16, 20253,608.003,608.003,580.003,608.003,608.000.03%3,554
Sep 15, 20253,525.003,607.003,512.003,607.003,607.00-0.08%259
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, 20253,498.003,523.003,477.003,523.003,408.930.71%16,830
Aug 15, 20253,509.003,510.003,498.003,498.003,384.73-0.54%11,140
Aug 14, 20253,518.003,525.003,517.003,517.003,403.12-0.06%75,964
Aug 13, 20253,518.003,535.003,508.003,519.003,405.05-29,677
Aug 12, 20253,470.003,519.003,470.003,519.003,405.051.38%321,714
Aug 11, 20253,473.003,473.003,470.003,471.003,358.610.38%191,223