Skip to main content
Investec Group (NMSE:IVD)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
132.21
-3.34 (-2.46%)
At close: Mar 3, 2026

Investec Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026132.21132.21132.21132.21132.21-2.46%1
Mar 2, 2026134.17135.55134.17135.55135.55-0.97%1,177
Feb 27, 2026136.88136.88136.88136.88136.88-1.04%1
Feb 26, 2026137.88138.32137.88138.32138.321.01%1,241
Feb 25, 2026137.23137.23135.72136.94136.94-0.76%1,800
Feb 24, 2026137.87137.99137.40137.99137.99-0.01%1,047
Feb 23, 2026137.90138.31137.90138.00138.00-3,392
Feb 20, 2026138.00138.00138.00138.00138.000.02%1
Feb 19, 2026139.25139.41137.97137.97137.97-0.94%8,844
Feb 18, 2026139.15139.28139.15139.28139.282.19%8,991
Feb 17, 2026135.17136.29135.06136.29136.291.17%293
Feb 16, 2026134.71134.71134.71134.71134.71-0.19%1
Feb 13, 2026134.97134.97134.97134.97134.97-0.42%1
Feb 12, 2026135.54135.54135.54135.54135.540.94%1
Feb 11, 2026134.28134.28134.28134.28134.28-0.56%1
Feb 10, 2026135.03135.03135.03135.03135.030.96%1
Feb 9, 2026134.65134.65133.75133.75133.750.16%134,225
Feb 6, 2026132.86133.54132.86133.54133.540.47%1,536
Feb 5, 2026132.92132.92132.92132.92132.92-1.30%1
Feb 4, 2026133.73134.67133.72134.67134.671.06%299
Feb 3, 2026134.37134.37133.26133.26133.26-0.70%948
Feb 2, 2026133.30134.20133.26134.20134.202.09%70,507
Jan 30, 2026131.35131.45131.35131.45131.450.81%22
Jan 29, 2026130.45130.45130.39130.39130.39-0.32%442
Jan 28, 2026130.81130.81130.81130.81130.81-0.91%1
Jan 27, 2026132.01132.01132.01132.01132.010.39%1
Jan 26, 2026131.98132.02131.50131.50131.500.31%1,400
Jan 23, 2026131.09131.09131.09131.09131.09-1.03%1
Jan 22, 2026132.45132.45132.45132.45132.452.12%1
Jan 21, 2026129.70129.70129.70129.70129.70-0.52%1
Jan 20, 2026130.38130.38130.38130.38130.380.35%1
Jan 19, 2026129.31129.93129.31129.93129.93-0.80%288
Jan 16, 2026130.98130.98130.98130.98130.981.50%1
Jan 15, 2026128.59129.04128.49129.04129.041.99%2,305
Jan 14, 2026126.29126.52126.29126.52126.520.02%4,536
Jan 13, 2026126.50126.50126.50126.50126.500.63%1
Jan 12, 2026125.65125.99125.65125.71125.71-1.39%130,410
Jan 9, 2026127.48127.48126.24127.48127.482.45%7,356
Jan 8, 2026124.02124.43124.02124.43124.43-0.58%105,371
Jan 7, 2026124.51125.16124.32125.16125.16-0.33%2,916
Jan 6, 2026125.57125.57125.57125.57125.571.76%1
Jan 5, 2026124.28124.28122.64123.40123.40-0.95%7,954
Jan 2, 2026124.58124.58124.58124.58124.581.96%1
Dec 31, 2025122.18122.18122.18122.18122.18-1.00%1
Dec 30, 2025123.42123.42123.42123.42123.42-0.18%1
Dec 29, 2025123.57123.64123.57123.64123.64-0.35%55
Dec 24, 2025124.08124.08124.08124.08124.080.90%1
Dec 23, 2025122.97122.97122.97122.97122.970.77%1
Dec 22, 2025122.03122.03122.03122.03122.030.83%1
Dec 19, 2025121.03121.03121.03121.03121.030.15%276,022
Dec 18, 2025121.52121.52120.85120.85120.851.13%3,014
Dec 17, 2025120.20120.20119.50119.50119.500.19%35
Dec 15, 2025119.27119.27119.27119.27119.271.50%1
Dec 12, 2025117.51117.51117.51117.51117.510.30%1
Dec 11, 2025117.16117.16117.16117.16117.160.52%1
Dec 10, 2025116.55116.55116.55116.55116.55-2.88%1
Dec 9, 2025121.55121.55119.03120.00116.041.03%24,217
Dec 8, 2025118.30118.78118.30118.78114.86-0.25%1,244
Dec 5, 2025119.08119.08119.08119.08115.150.45%1
Dec 4, 2025119.23119.23118.55118.55114.64-0.55%510
Dec 3, 2025119.21119.21119.21119.21115.281.47%1
Dec 2, 2025118.90118.90117.48117.48113.60-1.01%198,404
Dec 1, 2025118.68118.68118.66118.68114.76-3.02%251,705
Nov 28, 2025123.05123.05122.38122.38118.34-0.20%176,552
Nov 27, 2025123.18123.18122.63122.63118.58-0.86%966
Nov 26, 2025123.62123.70123.62123.70119.620.69%29,653
Nov 25, 2025122.84122.85122.84122.85118.80-1.72%98,125
Nov 24, 2025125.05125.05124.35125.00120.882.33%36
Nov 21, 2025122.15122.15122.15122.15118.12-2.23%1
Nov 20, 2025124.93124.93124.93124.93120.81-5.18%1
Nov 19, 2025131.35131.76131.35131.76127.411.06%536
Nov 18, 2025130.38130.38130.38130.38126.08-1.95%1
Nov 17, 2025132.97132.97132.97132.97128.580.17%1
Nov 14, 2025132.75132.75132.75132.75128.37-1.49%1
Nov 13, 2025134.76134.76134.76134.76130.310.75%1
Nov 12, 2025133.76133.76133.76133.76129.351.30%1
Nov 10, 2025132.04132.04132.04132.04127.680.13%1
Nov 7, 2025131.05131.87131.05131.87127.52-0.19%5,667
Nov 6, 2025131.48132.41131.48132.12127.76-0.16%3,155
Nov 5, 2025132.24132.33132.24132.33127.961.13%1,121
Nov 4, 2025130.85130.85130.40130.85126.530.05%12,278
Nov 3, 2025130.65130.79130.65130.79126.470.29%25
Oct 31, 2025130.41130.41130.41130.41126.11-0.65%1
Oct 30, 2025131.26131.26131.26131.26126.93-0.70%1
Oct 29, 2025132.18132.18132.18132.18127.82-2.77%1
Oct 28, 2025137.99137.99135.95135.95131.461.65%4,634
Oct 27, 2025133.74133.74133.74133.74129.330.97%1
Oct 24, 2025132.46132.46132.46132.46128.09-0.83%1
Oct 23, 2025133.57133.57133.57133.57129.160.64%1
Oct 22, 2025132.78132.78132.72132.72128.341.58%7,906
Oct 21, 2025130.65130.65130.65130.65126.34-0.85%1,035
Oct 20, 2025131.77131.77131.77131.77127.422.50%1
Oct 17, 2025127.30128.56127.30128.56124.32-0.93%358
Oct 16, 2025130.76130.78129.77129.77125.49-0.07%5,181
Oct 15, 2025129.41129.86129.41129.86125.570.79%138
Oct 14, 2025128.84128.84128.84128.84124.59-0.89%1
Oct 13, 2025129.53130.00129.53130.00125.710.03%137
Oct 10, 2025129.96129.96129.96129.96125.670.51%1
Oct 9, 2025128.98129.30128.98129.30125.031.25%1,959
Oct 8, 2025127.35127.70127.35127.70123.490.48%2,862