Invicta Holdings Limited (JSE:IVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,925.00
-47.00 (-1.58%)
Nov 6, 2026, 5:08 PM SAST
Invicta Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,972.00 | 2,972.00 | 2,875.00 | 2,925.00 | 2,925.00 | -1.58% | 56,146 |
| Nov 5, 2026 | 3,000.00 | 3,000.00 | 2,925.00 | 2,972.00 | 2,972.00 | -1.10% | 11,729 |
| Nov 3, 2026 | 3,149.00 | 3,149.00 | 3,005.00 | 3,005.00 | 3,005.00 | -6.09% | 6,329 |
| Nov 2, 2026 | 3,282.00 | 3,282.00 | 3,200.00 | 3,200.00 | 3,200.00 | -4.48% | 9,482 |
| Oct 30, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | 1,717 |
| Oct 29, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | 7 |
| Oct 28, 2026 | 3,420.00 | 3,420.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | 821 |
| Oct 27, 2026 | 3,420.00 | 3,420.00 | 3,350.00 | 3,350.00 | 3,350.00 | -2.05% | 6,877 |
| Oct 26, 2026 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | -4.28% | 7,500 |
| Oct 23, 2026 | 3,410.00 | 3,573.00 | 3,410.00 | 3,573.00 | 3,573.00 | 4.78% | 334 |
| Oct 22, 2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | - | 4,000 |
| Oct 21, 2026 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | - | 2,500 |
| Oct 20, 2026 | 3,384.00 | 3,418.00 | 3,384.00 | 3,410.00 | 3,410.00 | 1.79% | 1,256 |
| Oct 19, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | - |
| Oct 16, 2026 | 3,351.00 | 3,351.00 | 3,350.00 | 3,350.00 | 3,350.00 | -0.03% | 1,025 |
| Oct 15, 2026 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | - | - |
| Oct 14, 2026 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | 3,351.00 | -0.03% | 500 |
| Oct 13, 2026 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | -6.60% | 100 |
| Oct 12, 2026 | 3,596.00 | 3,596.00 | 3,589.00 | 3,589.00 | 3,589.00 | 7.13% | 1,144 |
| Oct 9, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | - |
| Oct 8, 2026 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | - | 50 |
| Oct 7, 2026 | 3,440.00 | 3,440.00 | 3,350.00 | 3,350.00 | 3,350.00 | -0.09% | 7,002 |
| Oct 6, 2026 | 3,536.00 | 3,536.00 | 3,352.00 | 3,353.00 | 3,353.00 | -6.31% | 2,416 |
| Oct 5, 2026 | 3,301.00 | 3,579.00 | 3,300.00 | 3,579.00 | 3,579.00 | 8.42% | 3,071 |
| Oct 2, 2026 | 3,387.00 | 3,387.00 | 3,301.00 | 3,301.00 | 3,301.00 | -2.54% | 1,205 |
| Oct 1, 2026 | 3,401.00 | 3,443.00 | 3,387.00 | 3,387.00 | 3,387.00 | -1.63% | 1,007 |
| Sep 30, 2026 | 3,443.00 | 3,443.00 | 3,401.00 | 3,443.00 | 3,443.00 | - | 1,164 |
| Sep 29, 2026 | 3,548.00 | 3,579.00 | 3,443.00 | 3,443.00 | 3,443.00 | -3.10% | 10,595 |
| Sep 28, 2026 | 3,450.00 | 3,553.00 | 3,450.00 | 3,553.00 | 3,553.00 | 2.99% | 2,136 |
| Sep 25, 2026 | 3,446.00 | 3,450.00 | 3,443.00 | 3,450.00 | 3,450.00 | -3.50% | 3,500 |
| Sep 23, 2026 | 3,580.00 | 3,580.00 | 3,500.00 | 3,575.00 | 3,575.00 | - | 10,107 |
| Sep 22, 2026 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | - | - |
| Sep 21, 2026 | 3,510.00 | 3,575.00 | 3,510.00 | 3,575.00 | 3,575.00 | 2.14% | 2,637 |
| Sep 18, 2026 | 3,444.00 | 3,550.00 | 3,443.00 | 3,500.00 | 3,500.00 | - | 10,553 |
| Sep 17, 2026 | 3,443.00 | 3,500.00 | 3,443.00 | 3,500.00 | 3,500.00 | -0.99% | 346 |
| Sep 16, 2026 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 1.00% | 16 |
| Sep 15, 2026 | 3,570.00 | 3,570.00 | 3,422.00 | 3,500.00 | 3,500.00 | -0.99% | 10,635 |
| Sep 14, 2026 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 1.00% | 20 |
| Sep 11, 2026 | 3,594.00 | 3,597.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.62% | 10,128 |
| Sep 10, 2026 | 3,404.00 | 3,594.00 | 3,404.00 | 3,594.00 | 3,594.00 | 2.69% | 1,990 |
| Sep 9, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | - |
| Sep 8, 2026 | 3,404.00 | 3,594.00 | 3,404.00 | 3,500.00 | 3,500.00 | 1.77% | 2,937 |
| Sep 7, 2026 | 3,500.00 | 3,500.00 | 3,439.00 | 3,439.00 | 3,439.00 | -1.74% | 1,270 |
| Sep 4, 2026 | 3,596.00 | 3,596.00 | 3,435.00 | 3,500.00 | 3,500.00 | -2.75% | 5,369 |
| Sep 3, 2026 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | - | 97 |
| Sep 2, 2026 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | - | - |
| Sep 1, 2026 | 3,500.00 | 3,599.00 | 3,500.00 | 3,599.00 | 3,599.00 | 0.03% | 467 |
| Aug 31, 2026 | 3,599.00 | 3,599.00 | 3,430.00 | 3,598.00 | 3,598.00 | 2.80% | 4,750 |
| Aug 28, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 5,961 |
| Aug 27, 2026 | 3,550.00 | 3,550.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 6,800 |