Skip to main content
Invicta Holdings Limited (JSE:IVT)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,607.00
-83.00 (-2.25%)
At close: Dec 5, 2025

Invicta Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20253,715.003,750.003,593.003,750.003,750.001.21%6,913
Oct 10, 20253,650.003,749.003,650.003,705.003,705.00-1.20%152
Oct 9, 20253,635.003,750.003,635.003,750.003,750.000.03%846
Oct 8, 20253,749.003,749.003,749.003,749.003,749.00--
Oct 7, 20253,740.003,800.003,737.003,749.003,749.000.24%47,358
Oct 6, 20253,710.003,740.003,710.003,740.003,740.000.78%66
Oct 3, 20253,711.003,711.003,711.003,711.003,711.000.03%500
Oct 2, 20253,600.003,749.003,600.003,710.003,710.000.27%74,688
Oct 1, 20253,653.003,701.003,653.003,700.003,700.000.68%89,401
Sep 30, 20253,551.003,699.003,551.003,675.003,675.001.38%30,724
Sep 29, 20253,636.003,636.003,551.003,625.003,625.00-2.03%17,140
Sep 26, 20253,700.003,709.003,611.003,700.003,700.00-723
Sep 25, 20253,550.003,850.003,541.003,700.003,700.002.78%40,418
Sep 23, 20253,555.003,600.003,512.003,600.003,600.00-10,481
Sep 22, 20253,610.003,610.003,555.003,600.003,600.00-0.28%29,708
Sep 19, 20253,599.003,610.003,599.003,610.003,610.000.03%34,544
Sep 18, 20253,610.003,610.003,550.003,609.003,609.000.03%4,175
Sep 17, 20253,580.003,608.003,521.003,608.003,608.00-836,261
Sep 16, 20253,608.003,608.003,580.003,608.003,608.000.03%3,554
Sep 15, 20253,525.003,607.003,512.003,607.003,607.00-0.08%259
Sep 12, 20253,600.003,610.003,600.003,610.003,610.000.33%17,071
Sep 11, 20253,580.003,608.003,510.003,598.003,598.00-0.33%11,675
Sep 10, 20253,619.003,619.003,610.003,610.003,610.00-0.08%1,618
Sep 9, 20253,620.003,620.003,572.003,613.003,613.00-0.47%9,113
Sep 8, 20253,651.003,651.003,604.003,630.003,630.00-0.49%12,394
Sep 5, 20253,586.003,648.003,586.003,648.003,648.00-0.05%350
Sep 4, 20253,635.003,699.003,635.003,650.003,650.000.41%28,152
Sep 3, 20253,614.003,700.003,610.003,635.003,635.000.75%35,958
Sep 2, 20253,608.003,609.003,550.003,608.003,608.002.35%151,191
Sep 1, 20253,523.003,608.003,501.003,525.003,525.000.51%404,928
Aug 29, 20253,500.003,523.003,500.003,507.003,507.00-0.45%104,815
Aug 28, 20253,523.003,523.003,481.003,523.003,523.000.03%21,842
Aug 27, 20253,522.003,522.003,519.003,522.003,522.001.94%392,313
Aug 26, 20253,419.003,498.003,419.003,455.003,455.000.85%115,434
Aug 25, 20253,451.003,451.003,371.003,426.003,426.00-2.09%47,014
Aug 22, 20253,451.003,500.003,451.003,499.003,499.00-0.03%3,341
Aug 21, 20253,451.003,500.003,451.003,500.003,500.00-0.54%2,118
Aug 20, 20253,460.003,548.003,460.003,519.003,519.00-0.87%9,519
Aug 19, 20253,523.003,569.003,523.003,550.003,435.000.77%55,897
Aug 18, 20253,498.003,523.003,477.003,523.003,408.870.71%16,830
Aug 15, 20253,509.003,510.003,498.003,498.003,384.68-0.60%11,140
Aug 14, 20253,518.003,525.003,517.003,519.003,405.000.03%75,964
Aug 13, 20253,518.003,535.003,508.003,518.003,404.04-29,677
Aug 12, 20253,470.003,519.003,470.003,518.003,404.041.38%321,714
Aug 11, 20253,473.003,473.003,470.003,470.003,357.590.29%191,223
Aug 8, 20253,395.003,460.003,395.003,460.003,347.92-7,254
Aug 7, 20253,420.003,460.003,400.003,460.003,347.92-0.14%528,522
Aug 6, 20253,465.003,465.003,465.003,465.003,352.750.14%5
Aug 5, 20253,400.003,460.003,400.003,460.003,347.921.76%41,964
Aug 4, 20253,414.003,455.003,400.003,400.003,289.86-1.59%29,676
Aug 1, 20253,375.003,455.003,341.003,455.003,343.082.37%17,770
Jul 31, 20253,420.003,422.003,317.003,375.003,265.67-2.15%28,481
Jul 30, 20253,444.003,449.003,417.003,449.003,337.270.12%15,309
Jul 29, 20253,430.003,450.003,373.003,445.003,333.400.97%32,682
Jul 28, 20253,350.003,430.003,350.003,412.003,301.471.85%7,313
Jul 25, 20253,381.003,381.003,338.003,350.003,241.48-0.45%9,810
Jul 24, 20253,399.003,448.003,342.003,365.003,255.991.91%26,445
Jul 23, 20253,260.003,389.003,187.003,302.003,195.030.21%245,551
Jul 22, 20253,285.003,300.003,225.003,295.003,188.26-0.15%9,037
Jul 21, 20253,291.003,339.003,285.003,300.003,193.10-0.09%44,253
Jul 18, 20253,340.003,500.003,300.003,303.003,196.00-1.11%59,357