Singapore markets closed
Straits Times Index
3,206.99 +6.96 (+0.22%) S&P 500
4,272.98 -1.53 (-0.04%) Dow
33,531.21 -19.06 (-0.06%) Nasdaq
13,066.19 -26.66 (-0.20%) Bitcoin USD
26,475.29 -212.46 (-0.80%) CMC Crypto 200
569.21 +4.41 (+0.78%)
Investec Group (IVTJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 26 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 25 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 22 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 21 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 20 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 19 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 18 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 15 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 14 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 13 Sept 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 317 |
| 12 Sept 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 11 Sept 2023 | 5.69 | 5.89 | 5.55 | 5.58 | 5.58 | 83,018 |
| 08 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 07 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 06 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 05 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 01 Sept 2023 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 274 |
| 31 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 30 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 29 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 28 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 25 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 24 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 23 Aug 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1,000 |
| 22 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 21 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 18 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 17 Aug 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 211 |
| 17 Aug 2023 | 0.175 Dividend | |||||
| 16 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 15 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 14 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 11 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 10 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 09 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 08 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 07 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | - |
| 04 Aug 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.09 | 134 |
| 03 Aug 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
| 02 Aug 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
| 01 Aug 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
| 31 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
| 28 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
| 27 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | - |
| 26 Jul 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.33 | 227 |
| 25 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 24 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 21 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 20 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 19 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 18 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 17 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 14 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 13 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 12 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 11 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 10 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 07 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 06 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 05 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 03 Jul 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 30 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 29 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 28 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 27 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 26 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 23 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 22 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 21 Jun 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.73 | - |
| 20 Jun 2023 | 5.90 | 5.90 | 5.89 | 5.89 | 5.73 | 25,502 |
| 16 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 15 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 14 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 13 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 12 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 09 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 08 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | - |
| 07 Jun 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.13 | 5,750 |
| 06 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 05 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 02 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 01 Jun 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 31 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 30 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 26 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 25 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 24 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 23 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 22 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 19 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 18 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 17 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 16 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 15 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 12 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 11 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 10 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 09 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| 08 May 2023 | 5.61 | 5.61 | 5.61 | 5.61 | 5.45 | - |
| *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.
