Skip to main content
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,600.00
-36.00 (-0.99%)
Mar 9, 2026, 11:10 AM SAST

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,636.003,636.003,636.003,636.003,636.001.00%39
Mar 5, 20263,650.003,650.003,600.003,600.003,600.00-10,698
Mar 4, 20263,625.003,696.003,550.003,600.003,600.00-1.37%38,789
Mar 3, 20263,540.003,650.003,540.003,650.003,650.00-1.35%4,321
Mar 2, 20263,541.003,736.003,541.003,700.003,700.00-1.12%435
Feb 27, 20263,771.003,771.003,742.003,742.003,742.00-0.87%12
Feb 26, 20263,549.003,775.003,540.003,775.003,775.004.28%6,655
Feb 25, 20263,601.003,717.003,540.003,620.003,620.00-2.71%22,215
Feb 24, 20263,601.003,722.003,601.003,721.003,721.000.40%1,348
Feb 23, 20263,608.003,748.003,450.003,706.003,706.002.92%8,394
Feb 20, 20263,602.003,700.003,600.003,601.003,601.00-2.68%2,295
Feb 19, 20263,700.003,700.003,700.003,700.003,700.00-730
Feb 18, 20263,600.003,700.003,600.003,700.003,700.001.90%8,317
Feb 17, 20263,700.003,780.003,631.003,631.003,631.00-0.08%2,988
Feb 16, 20263,850.003,850.003,599.003,634.003,634.00-1.78%6,385
Feb 13, 20263,650.003,700.003,650.003,700.003,700.001.31%18,944
Feb 12, 20263,555.003,671.003,555.003,652.003,652.000.61%18,168
Feb 11, 20263,556.003,630.003,556.003,630.003,630.000.55%1,365
Feb 10, 20263,600.003,610.003,551.003,610.003,610.000.33%74,230
Feb 9, 20263,597.003,598.003,597.003,598.003,598.00-0.03%4,000
Feb 6, 20263,510.003,599.003,510.003,599.003,599.001.24%3,800
Feb 5, 20263,589.003,590.003,530.003,555.003,555.000.71%22,695
Feb 4, 20263,530.003,530.003,530.003,530.003,530.000.20%5,590
Feb 3, 20263,460.003,523.003,402.003,523.003,523.00-2.11%54,044
Feb 2, 20263,402.003,599.003,402.003,599.003,599.00-0.03%1,173
Jan 30, 20263,531.003,600.003,531.003,600.003,600.001.12%35,505
Jan 29, 20263,431.003,560.003,431.003,560.003,560.00-0.08%12,748
Jan 28, 20263,599.003,599.003,451.003,563.003,563.000.68%1,168
Jan 27, 20263,500.003,550.003,500.003,539.003,539.00-0.28%27,117
Jan 26, 20263,574.003,600.003,417.003,549.003,549.00-1.69%26,183
Jan 23, 20263,615.003,615.003,526.003,610.003,610.000.03%12,198
Jan 22, 20263,610.003,610.003,526.003,609.003,609.00-0.30%1,662
Jan 21, 20263,634.003,634.003,525.003,620.003,620.00-0.39%11,661
Jan 20, 20263,522.003,634.003,401.003,634.003,634.002.42%170,653
Jan 19, 20263,525.003,550.003,525.003,548.003,548.00-0.06%12,831
Jan 16, 20263,550.003,550.003,522.003,550.003,550.00-1.11%20,201
Jan 15, 20263,578.003,600.003,536.003,590.003,590.00-2.34%38,668
Jan 14, 20263,600.003,676.003,600.003,676.003,676.000.19%26,300
Jan 13, 20263,578.003,669.003,578.003,669.003,669.000.52%1,837
Jan 12, 20263,600.003,650.003,580.003,650.003,650.001.39%13,554
Jan 9, 20263,595.003,695.003,580.003,600.003,600.00-2.04%16,382
Jan 8, 20263,700.003,700.003,595.003,675.003,675.000.68%5,651
Jan 7, 20263,600.003,690.003,600.003,650.003,650.00-1.35%29,562
Jan 6, 20263,620.003,758.003,600.003,700.003,700.002.78%13,339
Jan 5, 20263,591.003,600.003,581.003,600.003,600.00-1,561
Jan 2, 20263,700.003,700.003,600.003,600.003,600.00-2.70%3,881
Dec 31, 20253,700.003,700.003,700.003,700.003,700.00--
Dec 30, 20253,700.003,700.003,700.003,700.003,700.00--
Dec 29, 20253,676.003,707.003,600.003,700.003,700.000.52%3,254
Dec 24, 20253,681.003,681.003,681.003,681.003,681.000.99%50
Dec 23, 20253,600.003,646.003,600.003,645.003,645.00-0.14%3,475
Dec 22, 20253,616.003,650.003,600.003,650.003,650.001.96%4,309
Dec 19, 20253,580.003,580.003,580.003,580.003,580.00--
Dec 18, 20253,749.003,749.003,580.003,580.003,580.00-3,320
Dec 17, 20253,580.003,580.003,580.003,580.003,580.00--
Dec 15, 20253,616.003,616.003,580.003,580.003,580.00-3,922
Dec 12, 20253,580.003,580.003,580.003,580.003,580.00--
Dec 11, 20253,576.003,580.003,575.003,580.003,580.00-0.78%5,412
Dec 10, 20253,608.003,608.003,608.003,608.003,608.00--
Dec 9, 20253,575.003,608.003,570.003,608.003,608.00-0.11%18,816
Dec 8, 20253,611.003,612.003,560.003,612.003,612.000.14%25,992
Dec 5, 20253,602.003,607.003,602.003,607.003,607.00-2.25%3,196
Dec 4, 20253,601.003,690.003,560.003,690.003,690.00-33,660
Dec 3, 20253,615.003,690.003,615.003,690.003,690.00-1.60%40
Dec 2, 20253,561.003,750.003,561.003,750.003,750.005.34%5,702
Dec 1, 20253,661.003,661.003,560.003,560.003,560.00-2.47%4,007
Nov 28, 20253,690.003,690.003,610.003,650.003,650.00-0.87%19,475
Nov 27, 20253,770.003,770.003,682.003,682.003,682.00-0.49%2,170,005
Nov 26, 20253,706.003,706.003,700.003,700.003,700.00-1.33%2,243
Nov 25, 20253,750.003,819.003,701.003,750.003,750.00-43,620
Nov 24, 20253,799.003,820.003,692.003,750.003,750.00-1.32%19,461
Nov 21, 20253,800.003,800.003,800.003,800.003,800.001.33%1,463
Nov 20, 20253,799.003,799.003,695.003,750.003,750.00-1.32%935,446
Nov 19, 20253,792.003,800.003,774.003,800.003,800.000.85%3,333
Nov 18, 20253,696.003,768.003,696.003,768.003,768.00-0.05%265
Nov 17, 20253,799.003,799.003,696.003,770.003,770.00-0.21%1,417
Nov 14, 20253,799.003,799.003,711.003,778.003,778.000.77%61
Nov 13, 20253,694.003,750.003,694.003,749.003,749.00-1.34%250
Nov 12, 20253,725.003,819.003,682.003,800.003,800.002.01%5,805
Nov 11, 20253,818.003,819.003,725.003,725.003,725.00-1.92%795
Nov 10, 20253,725.003,798.003,725.003,798.003,798.000.05%100
Nov 7, 20253,721.003,796.003,721.003,796.003,796.00-0.76%100
Nov 6, 20253,824.003,825.003,741.003,825.003,825.000.13%5,229
Nov 5, 20253,740.003,820.003,740.003,820.003,820.002.69%2,111
Nov 4, 20253,824.003,824.003,720.003,720.003,720.00-2.54%831
Nov 3, 20253,817.003,817.003,817.003,817.003,817.00--
Oct 31, 20253,750.003,869.003,748.003,817.003,817.000.47%2,764
Oct 30, 20253,875.003,875.003,685.003,799.003,799.00-1.20%9,267
Oct 29, 20253,780.003,845.003,780.003,845.003,845.001.72%10,000
Oct 28, 20253,824.003,843.003,700.003,780.003,780.00-1.84%2,905
Oct 27, 20253,900.003,901.003,701.003,851.003,851.00-1.26%191,521
Oct 24, 20253,839.003,900.003,838.003,900.003,900.005.38%224,385
Oct 23, 20253,701.003,701.003,701.003,701.003,701.00-0.72%20
Oct 22, 20253,625.003,790.003,576.003,728.003,728.00-0.90%6,244
Oct 21, 20253,789.003,790.003,673.003,762.003,762.000.32%6,196
Oct 20, 20253,750.003,750.003,750.003,750.003,750.00-1.32%61
Oct 17, 20253,750.003,800.003,750.003,800.003,800.000.53%37,287
Oct 16, 20253,672.003,780.003,672.003,780.003,780.00-0.53%30,886
Oct 15, 20253,750.003,850.003,728.003,800.003,800.001.60%48,752
Oct 14, 20253,748.003,750.003,653.003,740.003,740.00-0.27%3,821