JSE · IVT · stock
Invicta Holdings Limited (IVT) stock price history
Every JSE trading session of Invicta Holdings Limited from Jan 17, 2000 to Nov 13, 2026: 6,763 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IVT adjusted close, 2000 to 2026
- ZAR 112.83
- All time high, 2014
- ZAR 40.98
- 52 week high, ZAR 28.75 low
- 6,763
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IVT key facts
- Invicta Holdings Limited (IVT) closed at ZAR 29.10 on Nov 13, 2026 on JSE.
- IVT's all time high close is ZAR 112.83, set on Jan 6, 2014; its all time low close is ZAR 1.74 on Apr 17, 2000.
- IVT's 52 week range is ZAR 28.75 to ZAR 40.98.
- IVT returned -22.4% over the year to Nov 13, 2026 and -1.2% over five years.
- Over ten years IVT returned -51%, -6.8% a year compounded.
- IVT's deepest drawdown was -96.4% from Jan 6, 2014 to May 26, 2020.
- DataCedar holds 6,763 daily sessions of IVT history from Jan 17, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
IVT price chart, 2000 to 2026
IVT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -18.2% |
| 6 months | -24.0% |
| Year to date | -21.3% |
| 1 year | -22.4% |
| 3 years | +5.9% |
| 5 years | -1.2% |
| 10 years | -50.5% |
| Since Jan 17, 2000 | +1,141% |
| Compound annual growth, 26.8 years | +9.8% |
IVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 112.83 on Jan 6, 2014
- All time low close
- ZAR 1.74 on Apr 17, 2000
- 52 week high
- ZAR 40.98 on May 13, 2026
- 52 week low
- ZAR 28.75 on Nov 6, 2026
- Deepest drawdown
- -96.4% from Jan 6, 2014 to May 26, 2020, not yet recovered
- Best single session
- +22.7% on Jul 22, 2020
- Worst single session
- -18.2% on Apr 21, 2020
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 12.4×
- Best calendar year
- 2006, +101%
- Worst calendar year
- 2019, -49%
IVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 17, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 36.99 | ZAR 40.98 | ZAR 28.75 | ZAR 29.10 | -21.3% | 2.7M | 205 |
| 2025 | ZAR 32.98 | ZAR 39.00 | ZAR 29.78 | ZAR 36.99 | +12.2% | 20.6M | 242 |
| 2024 | ZAR 28.37 | ZAR 36.97 | ZAR 24.54 | ZAR 32.98 | +16.2% | 15.8M | 241 |
| 2023 | ZAR 26.21 | ZAR 29.97 | ZAR 23.97 | ZAR 28.37 | +3.3% | 9.8M | 244 |
| 2022 | ZAR 27.45 | ZAR 37.44 | ZAR 23.46 | ZAR 27.45 | +2.8% | 14.9M | 238 |
| 2021 | ZAR 16.67 | ZAR 32.00 | ZAR 13.48 | ZAR 26.70 | +55.1% | 12.7M | 242 |
| 2020 | ZAR 17.17 | ZAR 18.96 | ZAR 3.50 | ZAR 17.22 | -2.6% | 20.4M | 241 |
| 2019 | ZAR 34.93 | ZAR 38.92 | ZAR 16.77 | ZAR 17.68 | -49.1% | 14M | 246 |
| 2018 | ZAR 48.91 | ZAR 57.77 | ZAR 26.94 | ZAR 34.73 | -32.1% | 15.7M | 250 |
| 2017 | ZAR 68.52 | ZAR 72.54 | ZAR 42.93 | ZAR 51.19 | -25.3% | 12.7M | 254 |
| 2016 | ZAR 44.78 | ZAR 76.78 | ZAR 36.39 | ZAR 68.52 | +53.0% | 14.2M | 258 |
| 2015 | ZAR 86.00 | ZAR 104.99 | ZAR 39.89 | ZAR 44.78 | -47.9% | 19.6M | 260 |
| 2014 | ZAR 108.35 | ZAR 113.55 | ZAR 81.37 | ZAR 86.00 | -20.6% | 14.2M | 260 |
| 2013 | ZAR 72.58 | ZAR 113.23 | ZAR 69.95 | ZAR 108.35 | +49.3% | 12.5M | 260 |
| 2012 | ZAR 43.44 | ZAR 78.70 | ZAR 43.06 | ZAR 72.58 | +67.1% | 14.4M | 261 |
| 2011 | ZAR 38.37 | ZAR 51.57 | ZAR 34.12 | ZAR 43.44 | +14.3% | 14.3M | 260 |
| 2010 | ZAR 21.83 | ZAR 39.53 | ZAR 20.74 | ZAR 38.01 | +76.7% | 15.3M | 261 |
| 2009 | ZAR 20.95 | ZAR 22.71 | ZAR 15.93 | ZAR 21.51 | +7.1% | 8.8M | 250 |
| 2008 | ZAR 25.30 | ZAR 26.87 | ZAR 18.33 | ZAR 20.08 | -22.7% | 17.9M | 253 |
| 2007 | ZAR 25.29 | ZAR 29.22 | ZAR 20.94 | ZAR 26.00 | +2.8% | 13M | 249 |
| 2006 | ZAR 12.60 | ZAR 25.29 | ZAR 12.60 | ZAR 25.29 | +100.8% | 10.4M | 258 |
| 2005 | ZAR 12.20 | ZAR 15.69 | ZAR 11.33 | ZAR 12.60 | +3.3% | 17.3M | 259 |
| 2004 | ZAR 6.44 | ZAR 13.07 | ZAR 6.44 | ZAR 12.20 | +89.3% | 9.9M | 261 |
| 2003 | ZAR 4.70 | ZAR 6.88 | ZAR 4.35 | ZAR 6.44 | +37.1% | 7.9M | 261 |
| 2002 | ZAR 2.62 | ZAR 5.22 | ZAR 2.61 | ZAR 4.70 | +79.5% | 7.7M | 261 |
| 2001 | ZAR 2.43 | ZAR 2.91 | ZAR 2.13 | ZAR 2.62 | +7.6% | 12.5M | 257 |
| 2000 | ZAR 2.19 | ZAR 2.61 | ZAR 1.74 | ZAR 2.43 | n/a | 28.4M | 231 |
IVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 29.10 | -13.1% |
| October 2026 | ZAR 33.50 | -2.7% |
| September 2026 | ZAR 34.43 | -4.3% |
| August 2026 | ZAR 35.98 | -2.4% |
| July 2026 | ZAR 36.88 | -2.9% |
| June 2026 | ZAR 37.99 | +1.4% |
| May 2026 | ZAR 37.48 | +1.3% |
| April 2026 | ZAR 36.99 | +0.0% |
| March 2026 | ZAR 36.98 | -1.1% |
| February 2026 | ZAR 37.41 | +3.9% |
| January 2026 | ZAR 35.99 | -2.7% |
| December 2025 | ZAR 36.99 | +0.5% |
About the IVT data
Daily bars. 6,763 sessions from Jan 17, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AIVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
IVT share price history
