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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12,724	12,615.5	12,615.5	12,724	12,537	208,122
January 13, 2026	12,565	12,650	12,651	12,687	12,498	591,504
January 12, 2026	12,700	12,574	12,574	12,700	12,480	912,977
January 09, 2026	12,443	12,749	12,749	12,777	12,427	884,588
January 08, 2026	12,496	12,445	12,445	12,569	12,314	600,247
January 07, 2026	12,600	12,517	12,517	12,600	12,347	826,392
January 06, 2026	12,336	12,555	12,555	12,609	12,336	783,733
January 05, 2026	12,458	12,341	12,341	12,491	12,250	392,687
January 02, 2026	12,380	12,458	12,457	12,493	12,184	283,817
December 31, 2025	12,375	12,218	12,219	12,449	12,141	479,798
December 30, 2025	12,200	12,344	12,344	12,433	12,200	215,935
December 29, 2025	12,251	12,365	12,365	12,500	12,251	320,994
December 24, 2025	12,400	12,408	12,409	12,457	12,306	387,874
December 23, 2025	12,284	12,296	12,296	12,356	12,203	812,888
December 22, 2025	11,655	12,153	12,153	12,203	11,655	370,454
December 19, 2025	11,974	12,103	12,103	12,103	11,682	2.39M
December 18, 2025	12,000	12,084	12,084	12,176	11,964	2.79M
December 17, 2025	11,800	11,949	11,949	12,035	11,772	1.32M
December 15, 2025	11,913	11,925	11,925	12,001	11,675	532,085
December 12, 2025	11,726	11,749	11,749	11,883	11,701	798,611
December 11, 2025	11,625	11,718	11,718	11,810	11,605	739,530
December 10, 2025	11,700	11,654	11,654	11,749	11,474	724,163
December 09, 2025	11,878	12,000	11,999	12,181	11,873	1.02M
December 08, 2025	11,950	11,876	11,876	11,979	11,790	334,689
December 05, 2025	11,768	11,908	11,907	11,987	11,768	422,938
December 04, 2025	12,010	11,855	11,855	12,010	11,700	853,519
December 03, 2025	11,725	11,921	11,921	11,950	11,712	701,209
December 02, 2025	11,868	11,753	11,753	11,954	11,735	1.05M
December 01, 2025	12,364	11,868	11,869	12,364	11,764	869,060
November 28, 2025	12,275	12,240	12,240	12,379	12,219	996,283
November 27, 2025	12,448	12,265	12,265	12,448	12,263	315,376
November 26, 2025	12,180	12,370	12,369	12,573	12,180	1.66M
November 25, 2025	12,460	12,287	12,287	12,609	12,152	515,706
November 24, 2025	12,500	12,500	12,502	12,550	12,218	910,535
November 21, 2025	12,674	12,153	12,152	12,674	12,111	449,948
November 20, 2025	13,015	12,464	12,464	13,480	12,319	1.16M
November 19, 2025	12,950	13,177	13,177	13,185	12,950	275,914
November 18, 2025	13,350	13,067	13,067	13,350	13,022	84,653
November 17, 2025	13,200	13,297	13,297	13,427	13,200	341,503
November 14, 2025	13,392	13,275	13,275	13,453	13,123	368,548
November 13, 2025	13,391	13,476	13,476	13,564	13,213	571,575
November 12, 2025	13,166	13,376	13,376	13,391	13,128	252,560
November 11, 2025	13,209	13,144	13,144	13,293	13,115	369,684
November 10, 2025	13,264	13,204	13,204	13,347	13,131	232,774
November 07, 2025	13,146	13,187	13,186	13,196	13,039	270,476
November 06, 2025	13,440	13,211	13,211	13,440	13,043	464,977
November 05, 2025	13,299	13,231	13,231	13,299	12,860	480,031
November 04, 2025	13,026	13,085	13,086	13,126	12,786	250,708
November 03, 2025	13,375	13,077	13,077	13,375	12,995	302,540
October 31, 2025	13,126	13,039	13,039	13,498	12,852	1.05M
October 30, 2025	13,550	13,125	13,125	13,550	13,048	400,742
October 29, 2025	13,500	13,216	13,216	13,650	13,210	333,826
October 28, 2025	13,374	13,596	13,596	13,819	13,373	960,530
October 27, 2025	13,530	13,376	13,376	13,530	13,269	659,246
October 24, 2025	13,440	13,248	13,248	13,534	13,166	275,159
October 23, 2025	13,334	13,358	13,358	13,358	13,180	629,760
October 22, 2025	13,105	13,269	13,269	13,328	13,092	620,019
October 21, 2025	13,147	13,065	13,065	13,265	13,065	446,641
October 20, 2025	12,700	13,176	13,176	13,268	12,700	424,106
October 17, 2025	13,059	12,856	12,857	13,155	12,690	412,332

Investec Group (INL.JO) JNB