Investec Group (NMSE:IVD)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 118.55
-0.66 (-0.55%)
At close: Dec 4, 2025
Investec Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | 0.45% | 1 |
| Dec 4, 2025 | 119.23 | 119.23 | 118.55 | 118.55 | 118.55 | -0.55% | 510 |
| Dec 3, 2025 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | 1.47% | 1 |
| Dec 2, 2025 | 118.90 | 118.90 | 117.48 | 117.48 | 117.48 | -1.01% | 198,404 |
| Dec 1, 2025 | 118.68 | 118.68 | 118.66 | 118.68 | 118.68 | -3.02% | 251,705 |
| Nov 28, 2025 | 123.05 | 123.05 | 122.38 | 122.38 | 122.38 | -0.20% | 176,552 |
| Nov 27, 2025 | 123.18 | 123.18 | 122.63 | 122.63 | 122.63 | -0.86% | 966 |
| Nov 26, 2025 | 123.62 | 123.70 | 123.62 | 123.70 | 123.70 | 0.69% | 29,653 |
| Nov 25, 2025 | 122.84 | 122.85 | 122.84 | 122.85 | 122.85 | -1.72% | 98,125 |
| Nov 24, 2025 | 125.05 | 125.05 | 124.35 | 125.00 | 125.00 | 2.33% | 36 |
| Nov 21, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -2.23% | 1 |
| Nov 20, 2025 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | -5.18% | 1 |
| Nov 19, 2025 | 131.35 | 131.76 | 131.35 | 131.76 | 131.76 | 1.06% | 536 |
| Nov 18, 2025 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | -1.95% | 1 |
| Nov 17, 2025 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | 0.17% | 1 |
| Nov 14, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | -1.49% | 1 |
| Nov 13, 2025 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | 0.75% | 1 |
| Nov 12, 2025 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | 1.30% | 1 |
| Nov 10, 2025 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | 0.13% | 1 |
| Nov 7, 2025 | 131.05 | 131.87 | 131.05 | 131.87 | 131.87 | -0.19% | 5,667 |
| Nov 6, 2025 | 131.48 | 132.41 | 131.48 | 132.12 | 132.12 | -0.16% | 3,155 |
| Nov 5, 2025 | 132.24 | 132.33 | 132.24 | 132.33 | 132.33 | 1.13% | 1,121 |
| Nov 4, 2025 | 130.85 | 130.85 | 130.40 | 130.85 | 130.85 | 0.05% | 12,278 |
| Nov 3, 2025 | 130.65 | 130.79 | 130.65 | 130.79 | 130.79 | 0.29% | 25 |
| Oct 31, 2025 | 130.41 | 130.41 | 130.41 | 130.41 | 130.41 | -0.65% | 1 |
| Oct 30, 2025 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | -0.70% | 1 |
| Oct 29, 2025 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | -2.77% | 1 |
| Oct 28, 2025 | 137.99 | 137.99 | 135.95 | 135.95 | 135.95 | 1.65% | 4,634 |
| Oct 27, 2025 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 0.97% | 1 |
| Oct 24, 2025 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | -0.83% | 1 |
| Oct 23, 2025 | 133.57 | 133.57 | 133.57 | 133.57 | 133.57 | 0.64% | 1 |
| Oct 22, 2025 | 132.78 | 132.78 | 132.72 | 132.72 | 132.72 | 1.58% | 7,906 |
| Oct 21, 2025 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | -0.85% | 1,035 |
| Oct 20, 2025 | 131.77 | 131.77 | 131.77 | 131.77 | 131.77 | 2.50% | 1 |
| Oct 17, 2025 | 127.30 | 128.56 | 127.30 | 128.56 | 128.56 | -0.93% | 358 |
| Oct 16, 2025 | 130.76 | 130.78 | 129.77 | 129.77 | 129.77 | -0.07% | 5,181 |
| Oct 15, 2025 | 129.41 | 129.86 | 129.41 | 129.86 | 129.86 | 0.79% | 138 |
| Oct 14, 2025 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | -0.89% | 1 |
| Oct 13, 2025 | 129.53 | 130.00 | 129.53 | 130.00 | 130.00 | 0.03% | 137 |
| Oct 10, 2025 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | 0.51% | 1 |
| Oct 9, 2025 | 128.98 | 129.30 | 128.98 | 129.30 | 129.30 | 1.25% | 1,959 |
| Oct 8, 2025 | 127.35 | 127.70 | 127.35 | 127.70 | 127.70 | 0.48% | 2,862 |
| Oct 7, 2025 | 127.49 | 127.49 | 127.09 | 127.09 | 127.09 | -1.28% | 1,295 |
| Oct 6, 2025 | 128.42 | 128.74 | 128.38 | 128.74 | 128.74 | -1.72% | 3,109 |
| Oct 3, 2025 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | 2.43% | 1 |
| Oct 2, 2025 | 127.73 | 127.88 | 127.73 | 127.88 | 127.88 | -0.17% | 21,249 |
| Oct 1, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -0.02% | 1 |
| Sep 30, 2025 | 128.48 | 128.48 | 128.12 | 128.12 | 128.12 | -0.73% | 598 |
| Sep 29, 2025 | 129.33 | 129.33 | 129.06 | 129.06 | 129.06 | 0.09% | 462 |
| Sep 26, 2025 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | -0.02% | 1 |
| Sep 25, 2025 | 129.39 | 129.39 | 128.96 | 128.96 | 128.96 | -1.37% | 284 |
| Sep 23, 2025 | 130.96 | 130.96 | 130.75 | 130.75 | 130.75 | 1.51% | 578 |
| Sep 22, 2025 | 128.58 | 128.94 | 128.58 | 128.80 | 128.80 | -2.67% | 2,940 |
| Sep 19, 2025 | 134.30 | 134.30 | 132.33 | 132.33 | 132.33 | -3.77% | 148,091 |
| Sep 18, 2025 | 137.77 | 137.77 | 137.52 | 137.52 | 137.52 | 0.59% | 5,705 |
| Sep 17, 2025 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | 0.64% | 1 |
| Sep 16, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.37% | 1 |
| Sep 15, 2025 | 136.21 | 136.21 | 135.35 | 135.35 | 135.35 | 1.00% | 1,428 |
| Sep 12, 2025 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | -1.22% | 1 |
| Sep 11, 2025 | 135.38 | 135.67 | 135.38 | 135.67 | 135.67 | 0.66% | 966 |
| Sep 10, 2025 | 135.48 | 135.48 | 134.78 | 134.78 | 134.78 | -1.63% | 7 |
| Sep 9, 2025 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | -0.16% | 1 |
| Sep 8, 2025 | 135.16 | 137.23 | 135.16 | 137.23 | 137.23 | 5.93% | 36 |
| Sep 5, 2025 | 130.88 | 131.02 | 129.55 | 129.55 | 129.55 | 0.36% | 2,665 |
| Sep 4, 2025 | 128.18 | 129.09 | 128.18 | 129.09 | 129.09 | 1.50% | 3,380 |
| Sep 3, 2025 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | -0.56% | 1 |
| Sep 2, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | -3.35% | 1 |
| Sep 1, 2025 | 131.76 | 132.32 | 131.76 | 132.32 | 132.32 | 1.32% | 36 |
| Aug 29, 2025 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | -2.05% | 1 |
| Aug 28, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 133.32 | 2.43% | 1 |
| Aug 27, 2025 | 130.02 | 130.16 | 130.02 | 130.16 | 130.16 | -0.50% | 672 |
| Aug 26, 2025 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | -2.26% | 1 |
| Aug 25, 2025 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | -0.05% | 1 |
| Aug 22, 2025 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | 3.06% | 1 |
| Aug 21, 2025 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | -0.42% | 1 |
| Aug 20, 2025 | 130.34 | 130.49 | 130.34 | 130.49 | 130.49 | 2.19% | 472 |
| Aug 19, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | 0.33% | 1 |
| Aug 18, 2025 | 128.30 | 128.30 | 127.27 | 127.27 | 127.27 | -0.99% | 808 |
| Aug 15, 2025 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | -0.42% | 1 |
| Aug 14, 2025 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | 0.62% | 1 |
| Aug 13, 2025 | 127.80 | 128.29 | 127.80 | 128.29 | 128.29 | -3.53% | 119 |
| Aug 12, 2025 | 132.30 | 132.98 | 131.64 | 132.98 | 128.14 | 1.47% | 1,031 |
| Aug 11, 2025 | 131.05 | 131.05 | 131.05 | 131.05 | 126.28 | 1.46% | 1 |
| Aug 8, 2025 | 129.17 | 129.17 | 129.17 | 129.17 | 124.47 | 0.02% | 1 |
| Aug 7, 2025 | 129.23 | 129.23 | 129.15 | 129.15 | 124.45 | -0.27% | 6,421 |
| Aug 6, 2025 | 129.76 | 129.76 | 129.50 | 129.50 | 124.79 | -0.38% | 665 |
| Aug 5, 2025 | 131.96 | 131.96 | 129.99 | 129.99 | 125.26 | -1.59% | 169 |
| Aug 4, 2025 | 132.09 | 132.09 | 132.09 | 132.09 | 127.28 | -0.65% | 1 |
| Aug 1, 2025 | 133.33 | 133.33 | 132.96 | 132.96 | 128.12 | -1.04% | 206 |
| Jul 31, 2025 | 134.36 | 134.36 | 134.36 | 134.36 | 129.47 | 0.65% | 1 |
| Jul 30, 2025 | 134.07 | 134.07 | 133.49 | 133.49 | 128.63 | 0.95% | 2,814 |
| Jul 29, 2025 | 132.20 | 132.20 | 132.20 | 132.24 | 127.43 | - | 1,209 |
| Jul 28, 2025 | 132.68 | 132.68 | 132.24 | 132.24 | 127.43 | -0.89% | 215 |
| Jul 25, 2025 | 133.43 | 133.43 | 133.43 | 133.43 | 128.57 | -1.02% | 1 |
| Jul 24, 2025 | 134.41 | 134.81 | 134.41 | 134.81 | 129.90 | 1.54% | 212 |
| Jul 23, 2025 | 132.76 | 132.76 | 132.76 | 132.76 | 127.93 | 0.77% | 865 |
| Jul 22, 2025 | 131.66 | 131.75 | 131.66 | 131.75 | 126.95 | -1.36% | 3,433 |
| Jul 21, 2025 | 132.48 | 133.57 | 132.48 | 133.57 | 128.71 | 0.29% | 1,597 |
| Jul 18, 2025 | 131.90 | 133.19 | 131.90 | 133.19 | 128.34 | 1.52% | 107,721 |
| Jul 17, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 126.42 | -0.24% | 1 |