Singapore markets close in 5 hours 14 minutes
Straits Times Index
3,359.79 -5.88 (-0.17%) Nikkei
27,376.22 +49.11 (+0.18%) Hang Seng
21,926.29 +83.96 (+0.38%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,097.61 +231.84 (+1.01%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Investec Group (ITCFY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:08AM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 102 |
| 30 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 27 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 24 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 23 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 19 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 Jan 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 104 |
| 13 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 12 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 11 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 10 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 09 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 06 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 05 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 04 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 03 Jan 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 113 |
| 30 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 29 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 28 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 27 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 23 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 22 Dec 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 105 |
| 21 Dec 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 20 Dec 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 19 Dec 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 16 Dec 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 15 Dec 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 118 |
| 14 Dec 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 100 |
| 13 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Dec 2022 | 0.326605 Dividend | |||||
| 07 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.37 | - |
| 06 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.37 | - |
| 05 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.37 | - |
| 02 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.37 | - |
| 01 Dec 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.37 | 253 |
| 30 Nov 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 11.78 | - |
| 29 Nov 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 11.78 | - |
| 28 Nov 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 11.78 | 153 |
| 25 Nov 2022 | 12.80 | 12.80 | 11.74 | 11.74 | 11.38 | 302 |
| 23 Nov 2022 | 11.35 | 11.35 | 11.35 | 11.35 | 11.00 | 382 |
| 22 Nov 2022 | 11.55 | 13.55 | 11.02 | 11.02 | 10.68 | 4,035 |
| 21 Nov 2022 | 11.55 | 11.90 | 10.95 | 11.00 | 10.66 | 870 |
| 18 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 17 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 16 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 15 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 14 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 11 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 10 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 09 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 08 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 07 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 04 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 03 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 02 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 01 Nov 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 31 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 28 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 27 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 26 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 25 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 24 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 21 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 20 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 19 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 18 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 17 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 14 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 13 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 12 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 11 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 10 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 07 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 06 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 05 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - |
| 04 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | 100 |
| 03 Oct 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 30 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 29 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 28 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 27 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 26 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 23 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 22 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 21 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 20 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 19 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 16 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 15 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 14 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 13 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 12 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | - |
| 09 Sept 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.43 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
