iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | 1,117,578 |
| 2024-02-23 | 110.00 | 110.00 | 104.00 | 105.00 | 105.00 | 874,950 |
| 2024-02-22 | 107.00 | 114.00 | 107.00 | 110.00 | 110.00 | 354,135 |
| 2024-02-21 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | 207,547 |
| 2024-02-20 | 112.00 | 118.00 | 108.00 | 109.00 | 109.00 | 2,404,927 |
| 2024-02-19 | 114.00 | 119.00 | 111.00 | 114.00 | 114.00 | 356,482 |
| 2024-02-16 | 114.00 | 120.00 | 114.00 | 117.00 | 117.00 | 55,400 |
| 2024-02-15 | 116.00 | 120.00 | 112.00 | 118.00 | 118.00 | 1,288,487 |
| 2024-02-14 | 105.00 | 117.00 | 103.00 | 117.00 | 117.00 | 2,273,448 |
| 2024-02-13 | 107.00 | 108.00 | 102.00 | 105.00 | 105.00 | 1,166,633 |
| 2024-02-12 | 111.00 | 116.00 | 106.00 | 110.00 | 110.00 | 295,481 |
| 2024-02-09 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 2,255,203 |
| 2024-02-08 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | 231,619 |
| 2024-02-07 | 114.00 | 120.00 | 112.00 | 120.00 | 120.00 | 424,870 |
| 2024-02-06 | 121.00 | 122.00 | 112.00 | 117.00 | 117.00 | 3,320,447 |
| 2024-02-05 | 130.00 | 130.00 | 121.00 | 124.00 | 124.00 | 782,111 |
| 2024-02-02 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | 219,688 |
| 2024-02-01 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 103,768 |
| 2024-01-31 | 136.00 | 136.00 | 101.00 | 132.00 | 132.00 | 509,629 |
| 2024-01-30 | 137.00 | 137.00 | 131.00 | 131.00 | 131.00 | 223,026 |
| 2024-01-29 | 139.00 | 139.00 | 131.00 | 137.00 | 137.00 | 202,507 |
| 2024-01-26 | 135.00 | 141.00 | 133.00 | 138.00 | 138.00 | 224,371 |
| 2024-01-25 | 136.00 | 142.00 | 135.00 | 139.00 | 139.00 | 142,203 |
| 2024-01-24 | 133.00 | 142.00 | 131.00 | 140.00 | 140.00 | 355,635 |
| 2024-01-23 | 137.00 | 138.00 | 130.00 | 133.00 | 133.00 | 471,851 |
| 2024-01-22 | 134.00 | 140.00 | 133.00 | 137.00 | 137.00 | 120,959 |
| 2024-01-19 | 135.00 | 141.00 | 133.00 | 137.00 | 137.00 | 113,297 |
| 2024-01-18 | 144.00 | 144.00 | 136.00 | 136.00 | 136.00 | 206,562 |
| 2024-01-17 | 141.00 | 144.00 | 138.00 | 140.00 | 140.00 | 42,853 |
| 2024-01-16 | 143.00 | 143.00 | 138.00 | 140.00 | 140.00 | 76,042 |
| 2024-01-15 | 143.00 | 144.00 | 140.00 | 143.00 | 143.00 | 389,161 |
| 2024-01-12 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | 1,245,430 |
| 2024-01-11 | 144.00 | 144.00 | 139.00 | 144.00 | 144.00 | 185,039 |
| 2024-01-10 | 143.00 | 144.00 | 140.00 | 144.00 | 144.00 | 82,718 |
| 2024-01-09 | 143.00 | 144.00 | 140.00 | 144.00 | 144.00 | 139,723 |
| 2024-01-08 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 45,214 |
| 2024-01-05 | 143.00 | 146.00 | 140.00 | 144.00 | 144.00 | 305,598 |
| 2024-01-04 | 142.00 | 143.00 | 137.00 | 140.00 | 140.00 | 60,050 |
| 2024-01-03 | 141.00 | 143.00 | 136.00 | 143.00 | 143.00 | 101,786 |
| 2024-01-02 | 143.00 | 143.00 | 138.00 | 143.00 | 143.00 | 96,861 |
| 2023-12-29 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 167,016 |
| 2023-12-28 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 157,900 |
| 2023-12-27 | 142.00 | 142.00 | 138.00 | 142.00 | 142.00 | 37,479 |
| 2023-12-22 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 32,008 |
| 2023-12-21 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | 166,862 |
| 2023-12-20 | 143.00 | 143.00 | 138.00 | 141.00 | 141.00 | 77,835 |
| 2023-12-19 | 142.00 | 143.00 | 138.00 | 143.00 | 143.00 | 160,602 |
| 2023-12-18 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | 13,445 |
| 2023-12-14 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | 250,295 |
| 2023-12-13 | 139.00 | 144.00 | 138.00 | 144.00 | 144.00 | 289,083 |
| 2023-12-12 | 138.00 | 146.00 | 138.00 | 145.00 | 145.00 | 309,267 |
| 2023-12-11 | 139.00 | 145.00 | 139.00 | 141.00 | 141.00 | 141,793 |
| 2023-12-08 | 141.00 | 143.00 | 139.00 | 139.00 | 139.00 | 357,492 |
| 2023-12-07 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 41,623 |
| 2023-12-06 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | 121,952 |
| 2023-12-05 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 35,201 |
| 2023-12-04 | 139.00 | 144.00 | 138.00 | 142.00 | 142.00 | 379,132 |
| 2023-12-01 | 141.00 | 148.00 | 139.00 | 139.00 | 139.00 | 465,302 |
| 2023-11-30 | 146.00 | 146.00 | 141.00 | 142.00 | 142.00 | 90,251 |
| 2023-11-29 | 147.00 | 147.00 | 142.00 | 146.00 | 146.00 | 226,848 |
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.