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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,955	12,894	12,893	13,044	12,736	347,256
September 25, 2025	13,168	12,898	12,898	13,168	12,858	613,692
September 23, 2025	13,398	13,073	13,073	13,398	12,820	608,034
September 22, 2025	13,240	12,881	12,881	13,257	12,811	495,331
September 19, 2025	13,650	13,233	13,233	13,690	13,233	3.31M
September 18, 2025	13,650	13,752	13,752	13,838	13,624	1.24M
September 17, 2025	13,573	13,672	13,672	13,699	13,511	280,220
September 16, 2025	13,534	13,585	13,585	13,700	13,447	463,090
September 15, 2025	13,300	13,535	13,535	13,648	13,300	502,136
September 12, 2025	13,550	13,401	13,400	13,580	13,369	486,636
September 11, 2025	13,402	13,566	13,566	13,650	13,391	491,495
September 10, 2025	13,410	13,476	13,476	13,801	13,410	618,240
September 09, 2025	13,750	13,700	13,700	13,987	13,537	736,580
September 08, 2025	12,998	13,722	13,722	13,745	12,977	1.1M
September 05, 2025	12,800	12,955	12,953	13,137	12,800	692,762
September 04, 2025	12,540	12,908	12,908	12,947	12,540	969,836
September 03, 2025	12,986	12,720	12,720	12,986	12,661	617,726
September 02, 2025	13,300	12,787	12,787	13,300	12,722	980,519
September 01, 2025	12,975	13,229	13,229	13,268	12,954	880,211
August 29, 2025	13,332	13,058	13,058	13,374	12,996	561,749
August 28, 2025	13,015	13,333	13,333	13,419	13,015	1.02M
August 27, 2025	13,081	13,014	13,014	13,206	12,987	499,241
August 26, 2025	13,450	13,080	13,080	13,450	13,066	875,759
August 25, 2025	13,440	13,382	13,382	13,482	13,315	1.03M
August 22, 2025	12,999	13,391	13,392	13,425	12,999	1.33M
August 21, 2025	12,655	12,992	12,992	13,125	12,655	479,951
August 20, 2025	13,000	13,048	13,048	13,077	12,675	688,934
August 19, 2025	12,999	12,769	12,770	12,999	12,558	263,490
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

Investec Group (INL.JO) JNB