iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 166.00 | 173.00 | 166.00 | 173.00 | 173.00 | 243,924 |
| 2024-08-20 | 166.00 | 174.00 | 165.00 | 174.00 | 174.00 | 257,380 |
| 2024-08-19 | 175.00 | 180.00 | 166.00 | 167.00 | 167.00 | 3,535,103 |
| 2024-08-16 | 176.00 | 180.00 | 173.00 | 175.00 | 175.00 | 595,561 |
| 2024-08-15 | 170.00 | 175.00 | 167.00 | 175.00 | 175.00 | 1,034,547 |
| 2024-08-14 | 169.00 | 172.00 | 166.00 | 170.00 | 170.00 | 213,170 |
| 2024-08-13 | 162.00 | 168.00 | 160.00 | 168.00 | 168.00 | 3,767,498 |
| 2024-08-12 | 157.00 | 163.00 | 153.00 | 160.00 | 160.00 | 2,985,165 |
| 2024-08-08 | 151.00 | 158.00 | 146.00 | 158.00 | 158.00 | 199,566 |
| 2024-08-07 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 400,247 |
| 2024-08-06 | 150.00 | 152.00 | 147.00 | 147.00 | 147.00 | 950,199 |
| 2024-08-05 | 154.00 | 154.00 | 145.00 | 152.00 | 152.00 | 698,951 |
| 2024-08-02 | 156.00 | 158.00 | 152.00 | 154.00 | 154.00 | 367,016 |
| 2024-08-01 | 154.00 | 158.00 | 152.00 | 156.00 | 156.00 | 546,699 |
| 2024-07-31 | 153.00 | 157.00 | 153.00 | 153.00 | 153.00 | 262,472 |
| 2024-07-30 | 152.00 | 158.00 | 152.00 | 158.00 | 158.00 | 617,741 |
| 2024-07-29 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | 194,813 |
| 2024-07-26 | 154.00 | 157.00 | 152.00 | 152.00 | 152.00 | 284,261 |
| 2024-07-25 | 152.00 | 155.00 | 152.00 | 152.00 | 152.00 | 1,684,782 |
| 2024-07-24 | 155.00 | 156.00 | 152.00 | 152.00 | 152.00 | 1,539,679 |
| 2024-07-23 | 152.00 | 157.00 | 152.00 | 156.00 | 156.00 | 376,546 |
| 2024-07-22 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 183,515 |
| 2024-07-19 | 152.00 | 154.00 | 152.00 | 152.00 | 152.00 | 437,198 |
| 2024-07-18 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 458,651 |
| 2024-07-17 | 153.00 | 156.00 | 152.00 | 155.00 | 155.00 | 301,901 |
| 2024-07-16 | 157.00 | 157.00 | 150.00 | 155.00 | 155.00 | 145,565 |
| 2024-07-15 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | 732,688 |
| 2024-07-12 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | 353,619 |
| 2024-07-11 | 157.00 | 157.00 | 152.00 | 155.00 | 155.00 | 584,575 |
| 2024-07-10 | 156.00 | 158.00 | 155.00 | 155.00 | 155.00 | 873,122 |
| 2024-07-09 | 156.00 | 158.00 | 150.00 | 158.00 | 158.00 | 2,679,977 |
| 2024-07-08 | 156.00 | 159.00 | 155.00 | 155.00 | 155.00 | 106,113 |
| 2024-07-05 | 159.00 | 159.00 | 155.00 | 157.00 | 157.00 | 346,070 |
| 2024-07-04 | 159.00 | 159.00 | 155.00 | 158.00 | 158.00 | 142,370 |
| 2024-07-03 | 155.00 | 159.00 | 150.00 | 159.00 | 159.00 | 362,448 |
| 2024-07-02 | 155.00 | 158.00 | 155.00 | 155.00 | 155.00 | 339,208 |
| 2024-07-01 | 161.00 | 161.00 | 152.00 | 157.00 | 157.00 | 217,334 |
| 2024-06-28 | 160.00 | 160.00 | 153.00 | 160.00 | 160.00 | 46,838 |
| 2024-06-27 | 163.00 | 163.00 | 153.00 | 160.00 | 160.00 | 278,302 |
| 2024-06-26 | 160.00 | 163.00 | 157.00 | 163.00 | 163.00 | 191,482 |
| 2024-06-25 | 162.00 | 163.00 | 157.00 | 162.00 | 162.00 | 1,175,046 |
| 2024-06-24 | 152.00 | 162.00 | 151.00 | 161.00 | 161.00 | 82,676 |
| 2024-06-21 | 150.00 | 160.00 | 150.00 | 156.00 | 156.00 | 44,790 |
| 2024-06-20 | 153.00 | 155.00 | 150.00 | 154.00 | 154.00 | 190,432 |
| 2024-06-19 | 152.00 | 154.00 | 148.00 | 151.00 | 151.00 | 77,900 |
| 2024-06-18 | 153.00 | 159.00 | 147.00 | 154.00 | 154.00 | 562,349 |
| 2024-06-14 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 170,588 |
| 2024-06-13 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 156,905 |
| 2024-06-12 | 159.00 | 159.00 | 153.00 | 155.00 | 155.00 | 325,428 |
| 2024-06-11 | 162.00 | 167.00 | 156.00 | 156.00 | 156.00 | 515,880 |
| 2024-06-10 | 161.00 | 166.00 | 158.00 | 162.00 | 162.00 | 423,318 |
| 2024-06-07 | 160.00 | 166.00 | 158.00 | 161.00 | 161.00 | 868,432 |
| 2024-06-06 | 160.00 | 162.00 | 155.00 | 155.00 | 155.00 | 272,012 |
| 2024-06-05 | 155.00 | 159.00 | 155.00 | 157.00 | 157.00 | 128,967 |
| 2024-06-04 | 159.00 | 163.00 | 155.00 | 155.00 | 155.00 | 581,042 |
| 2024-06-03 | 153.00 | 160.00 | 130.00 | 157.00 | 157.00 | 53,955,571 |
| 2024-05-31 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 653,588 |
| 2024-05-30 | 151.00 | 153.00 | 146.00 | 151.00 | 151.00 | 1,063,046 |
| 2024-05-28 | 148.00 | 153.00 | 147.00 | 153.00 | 153.00 | 1,282,379 |
| 2024-05-27 | 144.00 | 150.00 | 142.00 | 148.00 | 148.00 | 948,183 |
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.