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 |