Investec Group (NMSE:IVD)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
127.09
-1.65 (-1.28%)
At close: Oct 7, 2025

Investec Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025127.49127.49127.09127.09127.09-1.28%1,295
Oct 6, 2025128.42128.74128.38128.74128.74-1.72%3,109
Oct 3, 2025130.99130.99130.99130.99130.992.43%1
Oct 2, 2025127.73127.88127.73127.88127.88-0.17%21,249
Oct 1, 2025128.10128.10128.10128.10128.10-0.02%1
Sep 30, 2025128.48128.48128.12128.12128.12-0.73%598
Sep 29, 2025129.33129.33129.06129.06129.060.09%462
Sep 26, 2025128.94128.94128.94128.94128.94-0.02%1
Sep 25, 2025129.39129.39128.96128.96128.96-1.37%284
Sep 23, 2025130.96130.96130.75130.75130.751.51%578
Sep 22, 2025128.58128.94128.58128.80128.80-2.67%2,940
Sep 19, 2025134.30134.30132.33132.33132.33-3.77%148,091
Sep 18, 2025137.77137.77137.52137.52137.520.59%5,705
Sep 17, 2025136.72136.72136.72136.72136.720.64%1
Sep 16, 2025135.85135.85135.85135.85135.850.37%1
Sep 15, 2025136.21136.21135.35135.35135.351.00%1,428
Sep 12, 2025134.01134.01134.01134.01134.01-1.22%1
Sep 11, 2025135.38135.67135.38135.67135.670.66%966
Sep 10, 2025135.48135.48134.78134.78134.78-1.63%7
Sep 9, 2025137.01137.01137.01137.01137.01-0.16%1
Sep 8, 2025135.16137.23135.16137.23137.235.93%36
Sep 5, 2025130.88131.02129.55129.55129.550.36%2,665
Sep 4, 2025128.18129.09128.18129.09129.091.50%3,380
Sep 3, 2025127.18127.18127.18127.18127.18-0.56%1
Sep 2, 2025127.89127.89127.89127.89127.89-3.35%1
Sep 1, 2025131.76132.32131.76132.32132.321.32%36
Aug 29, 2025130.59130.59130.59130.59130.59-2.05%1
Aug 28, 2025133.32133.32133.32133.32133.322.43%1
Aug 27, 2025130.02130.16130.02130.16130.16-0.50%672
Aug 26, 2025130.81130.81130.81130.81130.81-2.26%1
Aug 25, 2025133.84133.84133.84133.84133.84-0.05%1
Aug 22, 2025133.91133.91133.91133.91133.913.06%1
Aug 21, 2025129.94129.94129.94129.94129.94-0.42%1
Aug 20, 2025130.34130.49130.34130.49130.492.19%472
Aug 19, 2025127.69127.69127.69127.69127.690.33%1
Aug 18, 2025128.30128.30127.27127.27127.27-0.99%808
Aug 15, 2025128.54128.54128.54128.54128.54-0.42%1
Aug 14, 2025129.08129.08129.08129.08129.080.62%1
Aug 13, 2025127.80128.29127.80128.29128.29-3.53%119
Aug 12, 2025132.30132.98131.64132.98128.141.47%1,031
Aug 11, 2025131.05131.05131.05131.05126.281.46%1
Aug 8, 2025129.17129.17129.17129.17124.470.02%1
Aug 7, 2025129.23129.23129.15129.15124.45-0.27%6,421
Aug 6, 2025129.76129.76129.50129.50124.79-0.38%665
Aug 5, 2025131.96131.96129.99129.99125.26-1.59%169
Aug 4, 2025132.09132.09132.09132.09127.28-0.65%1
Aug 1, 2025133.33133.33132.96132.96128.12-1.04%206
Jul 31, 2025134.36134.36134.36134.36129.470.65%1
Jul 30, 2025134.07134.07133.49133.49128.630.95%2,814
Jul 29, 2025132.20132.20132.20132.24127.43-1,209