iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 140.00 | 145.00 | 136.00 | 141.00 | 141.00 | 880,427 |
| 2024-05-23 | 141.00 | 142.00 | 138.00 | 140.00 | 140.00 | 240,072 |
| 2024-05-22 | 140.00 | 141.00 | 137.00 | 140.00 | 140.00 | 1,291,610 |
| 2024-05-21 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 308,668 |
| 2024-05-20 | 132.00 | 141.00 | 132.00 | 139.00 | 139.00 | 1,110,550 |
| 2024-05-17 | 137.00 | 138.00 | 135.00 | 137.00 | 137.00 | 234,866 |
| 2024-05-16 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1,670,773 |
| 2024-05-15 | 134.00 | 141.00 | 133.00 | 135.00 | 135.00 | 244,151 |
| 2024-05-14 | 139.00 | 139.00 | 133.00 | 138.00 | 138.00 | 262,943 |
| 2024-05-13 | 130.00 | 141.00 | 130.00 | 135.00 | 135.00 | 928,400 |
| 2024-05-10 | 129.00 | 135.00 | 122.00 | 135.00 | 135.00 | 1,737,008 |
| 2024-05-09 | 120.00 | 129.00 | 116.00 | 129.00 | 129.00 | 691,558 |
| 2024-05-08 | 118.00 | 123.00 | 116.00 | 116.00 | 116.00 | 144,769 |
| 2024-05-07 | 116.00 | 123.00 | 114.00 | 117.00 | 117.00 | 550,576 |
| 2024-05-06 | 122.00 | 122.00 | 113.00 | 113.00 | 113.00 | 795,669 |
| 2024-05-03 | 123.00 | 125.00 | 116.00 | 119.00 | 119.00 | 494,514 |
| 2024-05-02 | 118.00 | 124.00 | 115.00 | 122.00 | 122.00 | 397,209 |
| 2024-04-30 | 114.00 | 124.00 | 114.00 | 117.00 | 117.00 | 2,515,755 |
| 2024-04-29 | 116.00 | 119.00 | 112.00 | 117.00 | 117.00 | 440,108 |
| 2024-04-26 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 581,074 |
| 2024-04-25 | 103.00 | 110.00 | 102.00 | 110.00 | 110.00 | 876,105 |
| 2024-04-24 | 104.00 | 106.00 | 102.00 | 105.00 | 105.00 | 388,320 |
| 2024-04-23 | 106.00 | 108.00 | 104.00 | 105.00 | 105.00 | 1,456,057 |
| 2024-04-22 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 98,564 |
| 2024-04-19 | 105.00 | 109.00 | 104.00 | 109.00 | 109.00 | 70,897 |
| 2024-04-18 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | 308,393 |
| 2024-04-17 | 109.00 | 110.00 | 105.00 | 108.00 | 108.00 | 1,168,072 |
| 2024-04-16 | 107.00 | 109.00 | 104.00 | 108.00 | 108.00 | 124,253 |
| 2024-04-15 | 109.00 | 112.00 | 107.00 | 109.00 | 109.00 | 1,258,726 |
| 2024-04-12 | 109.00 | 113.00 | 109.00 | 110.00 | 110.00 | 212,742 |
| 2024-04-11 | 108.00 | 112.00 | 107.00 | 111.00 | 111.00 | 748,081 |
| 2024-04-10 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 3,071,067 |
| 2024-04-09 | 113.00 | 115.00 | 109.00 | 111.00 | 111.00 | 2,338,267 |
| 2024-04-08 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 4,964,301 |
| 2024-04-05 | 113.00 | 114.00 | 109.00 | 110.00 | 110.00 | 5,825,070 |
| 2024-04-04 | 108.00 | 112.00 | 108.00 | 111.00 | 111.00 | 477,747 |
| 2024-04-03 | 114.00 | 117.00 | 108.00 | 110.00 | 110.00 | 3,622,357 |
| 2024-04-02 | 116.00 | 117.00 | 111.00 | 114.00 | 114.00 | 2,286,343 |
| 2024-03-28 | 123.00 | 123.00 | 109.00 | 114.00 | 114.00 | 5,746,910 |
| 2024-03-27 | 116.00 | 125.00 | 112.00 | 120.00 | 120.00 | 13,914,601 |
| 2024-03-26 | 114.00 | 117.00 | 110.00 | 116.00 | 116.00 | 115,226 |
| 2024-03-25 | 115.00 | 116.00 | 109.00 | 114.00 | 114.00 | 365,732 |
| 2024-03-22 | 113.00 | 119.00 | 112.00 | 113.00 | 113.00 | 149,285 |
| 2024-03-20 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 206,017 |
| 2024-03-19 | 115.00 | 119.00 | 115.00 | 116.00 | 116.00 | 216,899 |
| 2024-03-18 | 115.00 | 120.00 | 114.00 | 117.00 | 117.00 | 268,394 |
| 2024-03-15 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 144,664 |
| 2024-03-14 | 118.00 | 120.00 | 117.00 | 118.00 | 118.00 | 4,242,173 |
| 2024-03-13 | 118.00 | 123.00 | 114.00 | 119.00 | 119.00 | 624,286 |
| 2024-03-12 | 116.00 | 121.00 | 111.00 | 121.00 | 121.00 | 1,012,576 |
| 2024-03-11 | 114.00 | 116.00 | 107.00 | 116.00 | 116.00 | 226,202 |
| 2024-03-08 | 113.00 | 114.00 | 109.00 | 114.00 | 114.00 | 158,743 |
| 2024-03-07 | 105.00 | 112.00 | 105.00 | 112.00 | 112.00 | 161,288 |
| 2024-03-06 | 105.00 | 110.00 | 105.00 | 105.00 | 105.00 | 308,817 |
| 2024-03-05 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 157,841 |
| 2024-03-04 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 289,252 |
| 2024-03-01 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 222,779 |
| 2024-02-29 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | 642,966 |
| 2024-02-28 | 110.00 | 112.00 | 105.00 | 106.00 | 106.00 | 258,670 |
| 2024-02-27 | 105.00 | 113.00 | 103.00 | 113.00 | 113.00 | 486,534 |
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.