Investec Group (NMSE:IVD)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
132.46
-1.11 (-0.83%)
At close: Oct 24, 2025

Investec Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025132.18132.18132.18132.18132.18-2.77%1
Oct 28, 2025137.99137.99135.95135.95135.951.65%4,634
Oct 27, 2025133.74133.74133.74133.74133.740.97%1
Oct 24, 2025132.46132.46132.46132.46132.46-0.83%1
Oct 23, 2025133.57133.57133.57133.57133.570.64%1
Oct 22, 2025132.78132.78132.72132.72132.721.58%7,906
Oct 21, 2025130.65130.65130.65130.65130.65-0.85%1,035
Oct 20, 2025131.77131.77131.77131.77131.772.50%1
Oct 17, 2025127.30128.56127.30128.56128.56-0.93%358
Oct 16, 2025130.76130.78129.77129.77129.77-0.07%5,181
Oct 15, 2025129.41129.86129.41129.86129.860.79%138
Oct 14, 2025128.84128.84128.84128.84128.84-0.89%1
Oct 13, 2025129.53130.00129.53130.00130.000.03%137
Oct 10, 2025129.96129.96129.96129.96129.960.51%1
Oct 9, 2025128.98129.30128.98129.30129.301.25%1,959
Oct 8, 2025127.35127.70127.35127.70127.700.48%2,862
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