iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 405.00 | 408.00 | 398.00 | 400.00 | 400.00 | 9,840,342 |
| 2026-10-15 | 399.00 | 408.00 | 388.00 | 405.00 | 405.00 | 4,535,335 |
| 2026-10-14 | 385.00 | 404.00 | 371.00 | 392.00 | 392.00 | 7,770,635 |
| 2026-10-13 | 406.00 | 406.00 | 382.00 | 385.00 | 385.00 | 2,640,867 |
| 2026-10-12 | 405.00 | 408.00 | 390.00 | 400.00 | 400.00 | 555,147 |
| 2026-10-09 | 406.00 | 407.00 | 392.00 | 400.00 | 400.00 | 335,097 |
| 2026-10-08 | 400.00 | 406.00 | 390.00 | 400.00 | 400.00 | 357,341 |
| 2026-10-07 | 399.00 | 410.00 | 392.00 | 400.00 | 400.00 | 350,782 |
| 2026-10-06 | 404.00 | 406.00 | 390.00 | 400.00 | 400.00 | 862,232 |
| 2026-10-05 | 407.00 | 407.00 | 390.00 | 400.00 | 400.00 | 311,319 |
| 2026-10-02 | 402.00 | 404.00 | 392.00 | 402.00 | 402.00 | 199,786 |
| 2026-10-01 | 411.00 | 411.00 | 389.00 | 400.00 | 400.00 | 248,831 |
| 2026-09-30 | 403.00 | 407.00 | 395.00 | 400.00 | 400.00 | 274,470 |
| 2026-09-29 | 405.00 | 414.00 | 394.00 | 400.00 | 400.00 | 357,085 |
| 2026-09-28 | 410.00 | 417.00 | 402.00 | 405.00 | 405.00 | 114,951 |
| 2026-09-25 | 409.00 | 412.00 | 400.00 | 412.00 | 412.00 | 47,735 |
| 2026-09-23 | 403.00 | 409.00 | 401.00 | 407.00 | 407.00 | 413,207 |
| 2026-09-22 | 400.00 | 412.00 | 400.00 | 404.00 | 404.00 | 383,303 |
| 2026-09-21 | 409.00 | 410.00 | 398.00 | 404.00 | 404.00 | 161,154 |
| 2026-09-18 | 407.00 | 411.00 | 395.00 | 400.00 | 400.00 | 369,811 |
| 2026-09-17 | 405.00 | 410.00 | 396.00 | 400.00 | 400.00 | 581,945 |
| 2026-09-16 | 409.00 | 409.00 | 393.00 | 405.00 | 405.00 | 375,946 |
| 2026-09-15 | 413.00 | 420.00 | 394.00 | 400.00 | 400.00 | 1,938,646 |
| 2026-09-14 | 399.00 | 399.00 | 389.00 | 397.00 | 397.00 | 156,165 |
| 2026-09-11 | 404.00 | 405.00 | 390.00 | 398.00 | 398.00 | 181,015 |
| 2026-09-10 | 399.00 | 406.00 | 390.00 | 404.00 | 404.00 | 143,652 |
| 2026-09-09 | 391.00 | 408.00 | 380.00 | 390.00 | 390.00 | 507,658 |
| 2026-09-08 | 404.00 | 406.00 | 390.00 | 400.00 | 400.00 | 333,164 |
| 2026-09-07 | 410.00 | 415.00 | 395.00 | 404.00 | 404.00 | 720,711 |
| 2026-09-04 | 399.00 | 415.00 | 394.00 | 410.00 | 410.00 | 151,586 |
| 2026-09-03 | 405.00 | 415.00 | 397.00 | 407.00 | 407.00 | 1,003,414 |
| 2026-09-02 | 417.00 | 417.00 | 405.00 | 409.00 | 409.00 | 56,280 |
| 2026-09-01 | 418.00 | 418.00 | 404.00 | 409.00 | 409.00 | 108,461 |
| 2026-08-31 | 415.00 | 419.00 | 405.00 | 415.00 | 415.00 | 613,788 |
| 2026-08-28 | 412.00 | 417.00 | 405.00 | 417.00 | 417.00 | 131,748 |
| 2026-08-27 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 688 |
| 2026-08-26 | 401.00 | 414.00 | 401.00 | 410.00 | 410.00 | 151,587 |
| 2026-08-25 | 414.00 | 415.00 | 401.00 | 415.00 | 415.00 | 302,115 |
| 2026-08-24 | 413.00 | 415.00 | 403.00 | 415.00 | 415.00 | 229,361 |
| 2026-08-21 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | 58,619 |
| 2026-08-20 | 413.00 | 415.00 | 395.00 | 415.00 | 415.00 | 201,857 |
| 2026-08-19 | 419.00 | 419.00 | 397.00 | 414.00 | 414.00 | 157,853 |
| 2026-08-18 | 414.00 | 418.00 | 407.00 | 415.00 | 415.00 | 155,207 |
| 2026-08-17 | 411.00 | 420.00 | 402.00 | 418.00 | 418.00 | 202,402 |
| 2026-08-14 | 419.00 | 420.00 | 410.00 | 420.00 | 420.00 | 56,992 |
| 2026-08-13 | 423.00 | 424.00 | 402.00 | 424.00 | 424.00 | 370,419 |
| 2026-08-12 | 424.00 | 424.00 | 405.00 | 417.00 | 417.00 | 101,805 |
| 2026-08-11 | 425.00 | 425.00 | 405.00 | 418.00 | 418.00 | 117,922 |
| 2026-08-07 | 419.00 | 429.00 | 409.00 | 416.00 | 416.00 | 565,424 |
| 2026-08-06 | 420.00 | 425.00 | 415.00 | 419.00 | 419.00 | 297,506 |
| 2026-08-05 | 415.00 | 425.00 | 411.00 | 423.00 | 423.00 | 434,519 |
| 2026-08-04 | 392.00 | 415.00 | 392.00 | 414.00 | 414.00 | 143,867 |
| 2026-08-03 | 380.00 | 390.00 | 377.00 | 390.00 | 390.00 | 360,201 |
| 2026-07-31 | 385.00 | 385.00 | 373.00 | 385.00 | 385.00 | 178,877 |
| 2026-07-30 | 384.00 | 385.00 | 377.00 | 385.00 | 385.00 | 161,997 |
| 2026-07-29 | 385.00 | 386.00 | 380.00 | 385.00 | 385.00 | 339,441 |
| 2026-07-28 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | 430,648 |
| 2026-07-27 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 84,094 |
| 2026-07-24 | 385.00 | 394.00 | 384.00 | 391.00 | 391.00 | 222,172 |
| 2026-07-23 | 389.00 | 395.00 | 382.00 | 395.00 | 395.00 | 300,364 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.