Investec Group - INL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,080	12,727	12,728	13,080	12,700	1.05M
August 15, 2025	12,958	12,853	12,853	13,076	12,837	406,788
August 14, 2025	12,939	12,909	12,909	13,051	12,629	966,619
August 13, 2025	12,934	12,830	12,830	12,934	12,695	627,037
August 12, 2025	13,250	13,299	12,815	13,361	13,123	453,822
August 11, 2025	12,937	13,105	13,106	13,198	12,935	493,236
August 08, 2025	12,990	12,916	12,916	12,990	12,799	423,796
August 07, 2025	13,194	12,913	12,913	13,194	12,862	290,844
August 06, 2025	13,175	12,952	12,952	13,180	12,943	305,491
August 05, 2025	13,350	12,997	12,997	13,350	12,979	452,673
August 04, 2025	13,361	13,210	13,210	13,447	13,035	396,826
August 01, 2025	13,400	13,294	13,294	13,401	13,179	351,493
July 31, 2025	13,500	13,435	13,435	13,543	13,340	1.04M
July 30, 2025	13,235	13,350	13,350	13,494	13,172	201,214
July 29, 2025	13,415	13,236	13,236	13,415	13,179	199,629
July 28, 2025	13,400	13,224	13,224	13,419	13,224	251,778
July 25, 2025	13,373	13,341	13,341	13,489	13,287	406,530
July 24, 2025	13,340	13,427	13,427	13,475	13,296	17,554
July 23, 2025	13,500	13,276	13,277	13,500	13,062	297,031
July 22, 2025	13,377	13,174	13,174	13,425	13,138	313,341
July 21, 2025	13,201	13,356	13,356	13,472	13,201	524,611
July 18, 2025	12,812	13,374	13,374	13,374	12,812	757,991
July 17, 2025	13,300	13,121	13,121	13,300	13,051	647,033
July 16, 2025	13,000	13,149	13,149	13,152	12,978	795,482
July 15, 2025	13,310	13,103	13,103	13,361	13,000	826,841
July 14, 2025	13,230	13,125	13,125	13,256	13,010	715,834
July 11, 2025	13,000	13,130	13,130	13,278	13,000	601,963
July 10, 2025	13,258	13,214	13,214	13,297	13,146	1.33M
July 09, 2025	13,250	13,256	13,256	13,441	13,215	625,525
July 08, 2025	13,084	13,232	13,232	13,265	12,700	950,387
July 07, 2025	13,111	13,053	13,053	13,217	13,053	724,951
July 04, 2025	13,545	13,070	13,070	13,545	13,067	476,012
July 03, 2025	13,051	13,326	13,326	13,527	13,051	608,693
July 02, 2025	13,274	13,283	13,283	13,498	13,011	1.28M
July 01, 2025	14,000	13,277	13,277	14,000	13,200	750,447
June 30, 2025	13,200	13,227	13,227	13,321	13,158	1.24M
June 27, 2025	12,575	13,274	13,274	13,274	12,575	1.09M
June 26, 2025	12,422	12,739	12,739	12,757	12,397	985,786
June 25, 2025	12,383	12,448	12,448	12,513	12,283	1.16M
June 24, 2025	12,047	12,488	12,488	12,488	12,047	910,704
June 23, 2025	12,300	11,962	11,962	12,300	11,899	444,307
June 20, 2025	12,020	12,097	12,098	12,257	11,991	5.02M
June 19, 2025	12,000	12,002	12,002	12,186	11,963	1.22M
June 18, 2025	12,200	12,198	12,198	12,226	12,015	430,921
June 17, 2025	11,950	12,158	12,158	12,318	11,950	497,516
June 13, 2025	12,500	12,108	12,108	12,500	11,906	772,039
June 12, 2025	12,693	12,566	12,566	12,693	12,465	607,008
June 11, 2025	12,762	12,595	12,595	12,762	12,501	587,349
June 10, 2025	12,587	12,641	12,641	12,793	12,572	744,197
June 09, 2025	12,744	12,626	12,628	12,744	12,524	433,419
June 06, 2025	12,300	12,588	12,588	12,620	12,300	433,399
June 05, 2025	12,450	12,396	12,396	12,542	12,191	686,108
June 04, 2025	12,450	12,509	12,509	12,706	12,450	433,778
June 03, 2025	12,682	12,596	12,596	12,711	12,450	569,961
June 02, 2025	12,730	12,598	12,598	12,771	12,556	727,549
May 30, 2025	12,785	12,730	12,730	12,977	12,730	1.73M
May 29, 2025	12,547	12,696	12,696	12,772	12,486	618,423
May 28, 2025	12,399	12,499	12,499	12,569	12,378	768,706
May 27, 2025	12,250	12,447	12,447	12,577	12,250	1.54M
May 26, 2025	12,181	12,381	12,381	12,471	12,181	1.13M

Investec Group (INL.JO) JNB