Skip to main content
logo
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,615.00
+5.00 (0.14%)
May 27, 2026, 2:45 PM SAST

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,615.003,615.003,615.003,615.00-0.14%15
May 26, 20263,720.003,720.003,610.003,610.003,610.000.28%4,209
May 25, 20263,600.003,600.003,600.003,600.003,600.00-278
May 22, 20263,750.003,750.003,600.003,600.003,600.00-0.55%28,612
May 21, 20263,620.003,620.003,620.003,620.003,620.00-4.69%125
May 20, 20263,621.003,798.003,621.003,798.003,798.00-2.59%1,020
May 19, 20263,800.003,899.003,622.003,899.003,899.005.38%2,631
May 18, 20263,686.003,700.003,620.003,700.003,700.001.37%2,113
May 15, 20263,651.003,651.003,650.003,650.003,650.000.69%9,072
May 14, 20263,824.003,824.003,625.003,625.003,625.00-5.35%5,200
May 13, 20263,899.004,099.003,828.003,830.003,830.001.06%11,632
May 12, 20263,749.003,851.003,749.003,790.003,790.000.40%72,701
May 11, 20263,775.003,775.003,775.003,775.003,775.00--
May 8, 20263,700.003,775.003,700.003,775.003,775.002.03%5,590
May 7, 20263,700.003,700.003,602.003,700.003,700.00-6,399
May 6, 20263,700.003,700.003,700.003,700.003,700.00-2.37%35
May 5, 20263,690.003,999.003,690.003,790.003,790.002.43%62,779
May 4, 20263,700.003,700.003,700.003,700.003,700.00--
Apr 30, 20263,682.003,700.003,604.003,700.003,700.000.49%3,928
Apr 29, 20263,682.003,682.003,682.003,682.003,682.000.05%1,719
Apr 28, 20263,601.003,680.003,601.003,680.003,680.00-0.03%7,500
Apr 24, 20263,681.003,681.003,681.003,681.003,681.00--
Apr 23, 20263,601.003,681.003,601.003,681.003,681.00-0.03%2,965
Apr 22, 20263,682.003,682.003,682.003,682.003,682.00--
Apr 21, 20263,601.003,700.003,601.003,682.003,682.002.28%3,582
Apr 20, 20263,605.003,605.003,600.003,600.003,600.00-1.37%1,000
Apr 17, 20263,699.003,700.003,650.003,650.003,650.00-1.32%7,007
Apr 16, 20263,605.003,699.003,605.003,699.003,699.000.03%1,882
Apr 15, 20263,698.003,698.003,698.003,698.003,698.00--
Apr 14, 20263,698.003,698.003,698.003,698.003,698.002.55%614
Apr 13, 20263,605.003,606.003,605.003,606.003,606.000.03%19,312
Apr 10, 20263,605.003,605.003,605.003,605.003,605.00-1.77%3,008
Apr 9, 20263,670.003,670.003,670.003,670.003,670.00--
Apr 8, 20263,611.003,670.003,611.003,670.003,670.00-0.81%1,502
Apr 7, 20263,605.003,700.003,605.003,700.003,700.002.64%258
Apr 2, 20263,605.003,605.003,605.003,605.003,605.00-2.54%270
Apr 1, 20263,699.003,699.003,699.003,699.003,699.00--
Mar 31, 20263,699.003,700.003,682.003,699.003,699.00-112,304
Mar 30, 20263,605.003,699.003,605.003,699.003,699.00-0.67%9
Mar 27, 20263,724.003,724.003,724.003,724.003,724.000.65%1,620
Mar 26, 20263,700.003,700.003,700.003,700.003,700.00-113,683
Mar 25, 20263,700.003,700.003,700.003,700.003,700.00--
Mar 24, 20263,700.003,748.003,675.003,700.003,700.00-9,243
Mar 23, 20263,700.003,700.003,674.003,700.003,700.00-21,480
Mar 20, 20263,700.003,700.003,700.003,700.003,700.001.37%40,395
Mar 19, 20263,679.003,679.003,620.003,650.003,650.00-0.82%40,020
Mar 18, 20263,700.003,700.003,680.003,680.003,680.00-0.54%16,145
Mar 17, 20263,650.003,780.003,650.003,700.003,700.00-72,033
Mar 16, 20263,700.003,704.003,699.003,700.003,700.002.29%58,422
Mar 13, 20263,617.003,700.003,617.003,617.003,617.00-10,045