Investec Group (IVTJF)
OTCMKTS · Delayed Price · Currency is USD
7.49
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 5.79% | 129 |
| Nov 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 6.85 | -4.84% | 129 |
| Sep 30, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.19 | 2.75% | 150 |
| Jun 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 6.74 | 4.04% | 197 |
| May 27, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.48 | 12.08% | 1,500 |
| Apr 28, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 5.78 | -7.45% | 600 |
| Mar 12, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.25 | - | 200 |
| Feb 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.25 | 0.90% | 200 |
| Jan 29, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.19 | - | 200 |
| Jan 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.19 | -11.19% | 1,500 |
| Nov 14, 2024 | 8.06 | 8.06 | 7.49 | 7.49 | 6.77 | -2.12% | 1,000 |
| Oct 30, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 6.92 | 15.04% | 984 |
| Apr 3, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 5.79 | -1.26% | 100 |
| Jan 2, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 5.87 | -0.59% | 191 |
| Dec 29, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 5.90 | 0.07% | 111 |
| Dec 22, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 5.90 | -0.59% | 134 |
| Dec 14, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 5.93 | -1.59% | 355 |
| Nov 29, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.03 | 6.33% | 111 |
| Nov 28, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 5.67 | 0.51% | 2,307 |
| Nov 14, 2023 | 6.47 | 6.48 | 6.47 | 6.48 | 5.64 | 1.17% | 392 |
| Nov 9, 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 5.57 | 15.11% | 236 |
| Oct 27, 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 4.84 | -0.89% | 455 |
| Oct 25, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 4.89 | -2.94% | 104 |
| Oct 18, 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.03 | -0.52% | 130 |
| Oct 13, 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.06 | 1.57% | 154 |
| Oct 6, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 4.98 | -5.45% | 111 |
| Sep 13, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 5.27 | 8.35% | 317 |
| Sep 11, 2023 | 5.69 | 5.89 | 5.55 | 5.58 | 4.86 | -8.31% | 83,018 |
| Sep 1, 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 5.30 | 3.33% | 274 |
| Aug 23, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.13 | 0.92% | 1,000 |
| Aug 17, 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.09 | -6.71% | 211 |
| Aug 4, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 5.45 | -3.84% | 134 |
| Jul 26, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 5.67 | 10.43% | 227 |
| Jun 20, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.13 | 11.65% | 25,502 |
| Jun 7, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 4.60 | -5.88% | 5,750 |
| Apr 17, 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 4.89 | -1.92% | 452 |
| Apr 4, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 4.98 | 5.73% | 434 |
| Mar 17, 2023 | 5.41 | 5.41 | 5.41 | 5.41 | 4.71 | -12.03% | 459 |
| Mar 10, 2023 | 6.15 | 6.15 | 6.15 | 6.15 | 5.36 | 1.65% | 187 |
| Dec 14, 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 5.27 | 31.81% | 308 |
| Sep 20, 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.00 | -8.44% | 295 |
| Jul 1, 2022 | 5.19 | 5.19 | 5.01 | 5.01 | 4.37 | -10.00% | 6,115 |
| Jun 24, 2022 | 5.45 | 5.57 | 5.45 | 5.57 | 4.85 | 2.20% | 157,313 |
| Jun 21, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 4.75 | -3.54% | 100 |
| May 26, 2022 | 5.77 | 5.77 | 5.65 | 5.65 | 4.92 | -15.67% | 2,471 |
| Apr 1, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 5.83 | 10.02% | 100 |
| Feb 7, 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 5.30 | 8.17% | 100 |
| Jan 25, 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 4.90 | 1.81% | 233 |
| Jan 4, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 4.82 | 7.80% | 100 |