Singapore markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,695.66 +2.43 (+0.07%) Dow
29,537.03 -53.38 (-0.18%) Nasdaq
10,933.66 +65.73 (+0.60%) BTC-USD
19,149.75 +215.99 (+1.14%) CMC Crypto 200
439.78 +6.68 (+1.54%)
Investec Group (IVTJF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 22 Sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 21 Sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 20 Sept 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 295 |
| 19 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 16 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 15 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 14 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 13 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 12 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 09 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 08 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 07 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 06 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 02 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 01 Sept 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 31 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 30 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 29 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 26 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 25 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 24 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 23 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 22 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 19 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 18 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 17 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 16 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 15 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 12 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 11 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 10 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 09 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 08 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 05 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 04 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 03 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 02 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 01 Aug 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 29 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 28 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 27 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 26 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 25 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 22 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 21 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | - |
| 21 Jul 2022 | 0.14 Dividend | |||||
| 20 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 19 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 18 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 15 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 14 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 13 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 12 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 11 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 08 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 07 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 06 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 05 Jul 2022 | 5.0130 | 5.0130 | 5.0130 | 5.0130 | 4.8730 | - |
| 01 Jul 2022 | 5.1850 | 5.1850 | 5.0130 | 5.0130 | 4.8730 | 6,115 |
| 30 Jun 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.4144 | - |
| 29 Jun 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.4144 | - |
| 28 Jun 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.4144 | - |
| 27 Jun 2022 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 5.4144 | - |
| 24 Jun 2022 | 5.4500 | 5.5700 | 5.4500 | 5.5700 | 5.4144 | 157,313 |
| 23 Jun 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2978 | - |
| 22 Jun 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2978 | - |
| 21 Jun 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.2978 | 100 |
| 17 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 16 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 15 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 14 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 13 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 10 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 09 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 08 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 07 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 06 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 03 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 02 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 01 Jun 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 31 May 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 27 May 2022 | 5.4009 | 5.4009 | 5.4009 | 5.4009 | 5.2501 | - |
| 26 May 2022 | 5.5156 | 5.5156 | 5.4009 | 5.4009 | 5.2501 | 2,584 |
| 25 May 2022 | 6.4046 | 6.4046 | 6.4046 | 6.4046 | 6.2257 | - |
| 24 May 2022 | 6.4046 | 6.4046 | 6.4046 | 6.4046 | 6.2257 | - |
| 23 May 2022 | 6.4046 | 6.4046 | 6.4046 | 6.4046 | 6.2257 | - |
| 20 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 19 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 18 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 17 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 16 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 13 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 12 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 11 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 10 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 09 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 06 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 05 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| 04 May 2022 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.5129 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
