Invicta Holdings Limited (JSE:IVT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 3,689.00
+259.00 (7.55%)
Jul 30, 2026, 2:56 PM SAST
Invicta Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,501.00 | 3,689.00 | 3,500.00 | 3,689.00 | 3,689.00 | 7.55% | 13,982 |
| Jul 29, 2026 | 3,695.00 | 3,695.00 | 3,429.00 | 3,430.00 | 3,430.00 | -5.25% | 206,032 |
| Jul 28, 2026 | 3,650.00 | 3,742.00 | 3,620.00 | 3,620.00 | 3,620.00 | -0.85% | 8,051 |
| Jul 27, 2026 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 0.03% | 143 |
| Jul 24, 2026 | 3,746.00 | 3,746.00 | 3,650.00 | 3,650.00 | 3,650.00 | -2.82% | 5,634 |
| Jul 23, 2026 | 3,762.00 | 3,767.00 | 3,756.00 | 3,756.00 | 3,756.00 | -0.37% | 1,178 |
| Jul 22, 2026 | 3,758.00 | 3,770.00 | 3,758.00 | 3,770.00 | 3,770.00 | -0.08% | 304 |
| Jul 21, 2026 | 3,700.00 | 3,773.00 | 3,700.00 | 3,773.00 | 3,773.00 | 3.34% | 14,084 |
| Jul 20, 2026 | 3,651.00 | 3,688.00 | 3,651.00 | 3,651.00 | 3,651.00 | - | 820 |
| Jul 17, 2026 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | - | 1 |
| Jul 16, 2026 | 3,688.00 | 3,688.00 | 3,651.00 | 3,651.00 | 3,651.00 | - | 1,938 |
| Jul 15, 2026 | 3,652.00 | 3,652.00 | 3,651.00 | 3,651.00 | 3,651.00 | - | 293 |
| Jul 14, 2026 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | -3.85% | 3,027 |
| Jul 13, 2026 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | - | - |
| Jul 10, 2026 | 3,796.00 | 3,797.00 | 3,796.00 | 3,797.00 | 3,797.00 | - | 1,900 |
| Jul 9, 2026 | 3,798.00 | 3,798.00 | 3,797.00 | 3,797.00 | 3,797.00 | 4.00% | 89 |
| Jul 8, 2026 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | 3,651.00 | - | - |
| Jul 7, 2026 | 3,773.00 | 3,800.00 | 3,651.00 | 3,651.00 | 3,651.00 | -3.92% | 22,281 |
| Jul 6, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 4 |
| Jul 3, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 173,852 |
| Jul 2, 2026 | 3,799.00 | 3,800.00 | 3,799.00 | 3,800.00 | 3,800.00 | - | 3,969 |
| Jul 1, 2026 | 3,799.00 | 3,800.00 | 3,799.00 | 3,800.00 | 3,800.00 | - | 11,111 |
| Jun 30, 2026 | 3,824.00 | 3,826.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.03% | 25,621 |
| Jun 29, 2026 | 3,700.00 | 3,850.00 | 3,700.00 | 3,799.00 | 3,799.00 | 4.08% | 28,960 |
| Jun 26, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | 2 |
| Jun 25, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | - |
| Jun 24, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | - |
| Jun 23, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | 1,285 |
| Jun 22, 2026 | 3,650.00 | 3,671.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.03% | 1,385 |
| Jun 19, 2026 | 3,651.00 | 3,700.00 | 3,651.00 | 3,651.00 | 3,651.00 | 0.03% | 2,405 |
| Jun 18, 2026 | 3,651.00 | 3,651.00 | 3,650.00 | 3,650.00 | 3,650.00 | - | 4,417 |
| Jun 17, 2026 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | -0.68% | 3,564 |
| Jun 15, 2026 | 3,735.00 | 3,735.00 | 3,675.00 | 3,675.00 | 3,675.00 | -0.68% | 17,269 |
| Jun 12, 2026 | 3,699.00 | 3,700.00 | 3,699.00 | 3,700.00 | 3,700.00 | 2.64% | 4,000 |
| Jun 11, 2026 | 3,607.00 | 3,699.00 | 3,605.00 | 3,605.00 | 3,605.00 | -1.69% | 17,309 |
| Jun 10, 2026 | 3,635.00 | 3,667.00 | 3,635.00 | 3,667.00 | 3,667.00 | - | 5,374 |
| Jun 9, 2026 | 3,622.00 | 3,699.00 | 3,621.00 | 3,667.00 | 3,667.00 | -0.33% | 10,248 |
| Jun 8, 2026 | 3,690.00 | 3,690.00 | 3,679.00 | 3,679.00 | 3,679.00 | 1.35% | 1,623 |
| Jun 5, 2026 | 3,640.00 | 3,698.00 | 3,610.00 | 3,630.00 | 3,630.00 | -0.27% | 11,903 |
| Jun 4, 2026 | 3,610.00 | 3,644.00 | 3,610.00 | 3,640.00 | 3,640.00 | -1.62% | 10,041 |
| Jun 3, 2026 | 3,725.00 | 3,725.00 | 3,621.00 | 3,700.00 | 3,700.00 | -1.04% | 3,190 |
| Jun 2, 2026 | 3,739.00 | 3,739.00 | 3,739.00 | 3,739.00 | 3,739.00 | -0.03% | 5,027 |
| Jun 1, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | -0.24% | 24,000 |
| May 29, 2026 | 3,699.00 | 3,749.00 | 3,699.00 | 3,749.00 | 3,749.00 | 3.85% | 6,002 |
| May 28, 2026 | 3,615.00 | 3,651.00 | 3,610.00 | 3,610.00 | 3,610.00 | -0.14% | 6,560 |
| May 27, 2026 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.14% | 15 |
| May 26, 2026 | 3,720.00 | 3,720.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.28% | 4,209 |
| May 25, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 278 |
| May 22, 2026 | 3,750.00 | 3,750.00 | 3,600.00 | 3,600.00 | 3,600.00 | -0.55% | 28,612 |
| May 21, 2026 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | -4.69% | 125 |