Investec Group (NMSE:IVD)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 136.94
-1.05 (-0.76%)
At close: Feb 25, 2026
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 137.23 | 137.23 | 135.72 | 136.94 | 136.94 | -0.76% | 1,800 |
| Feb 24, 2026 | 137.87 | 137.99 | 137.40 | 137.99 | 137.99 | -0.01% | 1,047 |
| Feb 23, 2026 | 137.90 | 138.31 | 137.90 | 138.00 | 138.00 | - | 3,392 |
| Feb 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.02% | 1 |
| Feb 19, 2026 | 139.25 | 139.41 | 137.97 | 137.97 | 137.97 | -0.94% | 8,844 |
| Feb 18, 2026 | 139.15 | 139.28 | 139.15 | 139.28 | 139.28 | 2.19% | 8,991 |
| Feb 17, 2026 | 135.17 | 136.29 | 135.06 | 136.29 | 136.29 | 1.17% | 293 |
| Feb 16, 2026 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | -0.19% | 1 |
| Feb 13, 2026 | 134.97 | 134.97 | 134.97 | 134.97 | 134.97 | -0.42% | 1 |
| Feb 12, 2026 | 135.54 | 135.54 | 135.54 | 135.54 | 135.54 | 0.94% | 1 |
| Feb 11, 2026 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | -0.56% | 1 |
| Feb 10, 2026 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | 0.96% | 1 |
| Feb 9, 2026 | 134.65 | 134.65 | 133.75 | 133.75 | 133.75 | 0.16% | 134,225 |
| Feb 6, 2026 | 132.86 | 133.54 | 132.86 | 133.54 | 133.54 | 0.47% | 1,536 |
| Feb 5, 2026 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | -1.30% | 1 |
| Feb 4, 2026 | 133.73 | 134.67 | 133.72 | 134.67 | 134.67 | 1.06% | 299 |
| Feb 3, 2026 | 134.37 | 134.37 | 133.26 | 133.26 | 133.26 | -0.70% | 948 |
| Feb 2, 2026 | 133.30 | 134.20 | 133.26 | 134.20 | 134.20 | 2.09% | 70,507 |
| Jan 30, 2026 | 131.35 | 131.45 | 131.35 | 131.45 | 131.45 | 0.81% | 22 |
| Jan 29, 2026 | 130.45 | 130.45 | 130.39 | 130.39 | 130.39 | -0.32% | 442 |
| Jan 28, 2026 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | -0.91% | 1 |
| Jan 27, 2026 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | 0.39% | 1 |
| Jan 26, 2026 | 131.98 | 132.02 | 131.50 | 131.50 | 131.50 | 0.31% | 1,400 |
| Jan 23, 2026 | 131.09 | 131.09 | 131.09 | 131.09 | 131.09 | -1.03% | 1 |
| Jan 22, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 2.12% | 1 |
| Jan 21, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.52% | 1 |
| Jan 20, 2026 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | 0.35% | 1 |
| Jan 19, 2026 | 129.31 | 129.93 | 129.31 | 129.93 | 129.93 | -0.80% | 288 |
| Jan 16, 2026 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | 1.50% | 1 |
| Jan 15, 2026 | 128.59 | 129.04 | 128.49 | 129.04 | 129.04 | 1.99% | 2,305 |
| Jan 14, 2026 | 126.29 | 126.52 | 126.29 | 126.52 | 126.52 | 0.02% | 4,536 |
| Jan 13, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0.63% | 1 |
| Jan 12, 2026 | 125.65 | 125.99 | 125.65 | 125.71 | 125.71 | -1.39% | 130,410 |
| Jan 9, 2026 | 127.48 | 127.48 | 126.24 | 127.48 | 127.48 | 2.45% | 7,356 |
| Jan 8, 2026 | 124.02 | 124.43 | 124.02 | 124.43 | 124.43 | -0.58% | 105,371 |
| Jan 7, 2026 | 124.51 | 125.16 | 124.32 | 125.16 | 125.16 | -0.33% | 2,916 |
| Jan 6, 2026 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | 1.76% | 1 |
| Jan 5, 2026 | 124.28 | 124.28 | 122.64 | 123.40 | 123.40 | -0.95% | 7,954 |
| Jan 2, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 1.96% | 1 |
| Dec 31, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | -1.00% | 1 |
| Dec 30, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | -0.18% | 1 |
| Dec 29, 2025 | 123.57 | 123.64 | 123.57 | 123.64 | 123.64 | -0.35% | 55 |
| Dec 24, 2025 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | 0.90% | 1 |
| Dec 23, 2025 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | 0.77% | 1 |
| Dec 22, 2025 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | 0.83% | 1 |
| Dec 19, 2025 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | 0.15% | 276,022 |
| Dec 18, 2025 | 121.52 | 121.52 | 120.85 | 120.85 | 120.85 | 1.13% | 3,014 |
| Dec 17, 2025 | 120.20 | 120.20 | 119.50 | 119.50 | 119.50 | 0.19% | 35 |
| Dec 15, 2025 | 119.27 | 119.27 | 119.27 | 119.27 | 119.27 | 1.50% | 1 |
| Dec 12, 2025 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | 0.30% | 1 |