Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,579.00
+26.00 (0.73%)
Sep 29, 2026, 11:50 AM SAST

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,548.003,579.003,548.003,579.00-0.73%3,871
Sep 28, 20263,450.003,553.003,450.003,553.003,553.002.99%2,136
Sep 25, 20263,446.003,450.003,443.003,450.003,450.00-3.50%3,500
Sep 23, 20263,580.003,580.003,500.003,575.003,575.00-10,107
Sep 22, 20263,575.003,575.003,575.003,575.003,575.00--
Sep 21, 20263,510.003,575.003,510.003,575.003,575.002.14%2,637
Sep 18, 20263,444.003,550.003,443.003,500.003,500.00-10,553
Sep 17, 20263,443.003,500.003,443.003,500.003,500.00-0.99%346
Sep 16, 20263,535.003,535.003,535.003,535.003,535.001.00%16
Sep 15, 20263,570.003,570.003,422.003,500.003,500.00-0.99%10,635
Sep 14, 20263,535.003,535.003,535.003,535.003,535.001.00%20
Sep 11, 20263,594.003,597.003,500.003,500.003,500.00-2.62%10,128
Sep 10, 20263,404.003,594.003,404.003,594.003,594.002.69%1,990
Sep 9, 20263,500.003,500.003,500.003,500.003,500.00--
Sep 8, 20263,404.003,594.003,404.003,500.003,500.001.77%2,937
Sep 7, 20263,500.003,500.003,439.003,439.003,439.00-1.74%1,270
Sep 4, 20263,596.003,596.003,435.003,500.003,500.00-2.75%5,369
Sep 3, 20263,599.003,599.003,599.003,599.003,599.00-97
Sep 2, 20263,599.003,599.003,599.003,599.003,599.00--
Sep 1, 20263,500.003,599.003,500.003,599.003,599.000.03%467
Aug 31, 20263,599.003,599.003,430.003,598.003,598.002.80%4,750
Aug 28, 20263,500.003,500.003,500.003,500.003,500.00-5,961
Aug 27, 20263,550.003,550.003,500.003,500.003,500.00-6,800
Aug 26, 20263,455.003,550.003,454.003,500.003,500.005.14%12,195
Aug 25, 20263,570.003,570.003,454.003,454.003,329.00-3.22%12,244
Aug 24, 20263,512.003,569.003,512.003,569.003,439.84-0.83%1,654
Aug 21, 20263,634.003,634.003,512.003,599.003,468.752.42%150,916
Aug 20, 20263,520.003,520.003,514.003,514.003,386.83-14,733
Aug 19, 20263,515.003,516.003,514.003,514.003,386.830.03%2,846
Aug 18, 20263,637.003,637.003,513.003,513.003,385.86-3,788
Aug 17, 20263,513.003,513.003,513.003,513.003,385.86-1.32%1
Aug 14, 20263,560.003,560.003,560.003,560.003,431.16--
Aug 13, 20263,617.003,617.003,560.003,560.003,431.16-1.11%6,684
Aug 12, 20263,600.003,600.003,600.003,600.003,469.72-954
Aug 11, 20263,683.003,683.003,600.003,600.003,469.72-2.25%1,516
Aug 7, 20263,683.003,683.003,683.003,683.003,549.715.23%1,709
Aug 6, 20263,500.003,500.003,500.003,500.003,373.341.45%30,949
Aug 5, 20263,450.003,450.003,450.003,450.003,325.14--
Aug 4, 20263,450.003,450.003,450.003,450.003,325.14-6.48%25
Aug 3, 20263,689.003,689.003,689.003,689.003,555.50-11
Jul 31, 20263,432.003,689.003,432.003,689.003,555.50-6,261
Jul 30, 20263,501.003,689.003,500.003,689.003,555.507.55%13,982
Jul 29, 20263,695.003,695.003,429.003,430.003,305.87-5.25%206,032
Jul 28, 20263,650.003,742.003,620.003,620.003,488.99-0.85%8,051
Jul 27, 20263,651.003,651.003,651.003,651.003,518.870.03%143
Jul 24, 20263,746.003,746.003,650.003,650.003,517.91-2.82%5,634
Jul 23, 20263,762.003,767.003,756.003,756.003,620.07-0.37%1,178
Jul 22, 20263,758.003,770.003,758.003,770.003,633.56-0.08%304
Jul 21, 20263,700.003,773.003,700.003,773.003,636.463.34%14,084
Jul 20, 20263,651.003,688.003,651.003,651.003,518.87-820