iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 143.00 | 148.00 | 143.00 | 148.00 | 148.00 | 39,552 |
| 2023-11-27 | 141.00 | 150.00 | 137.00 | 149.00 | 149.00 | 710,129 |
| 2023-11-24 | 146.00 | 147.00 | 140.00 | 145.00 | 145.00 | 85,288 |
| 2023-11-23 | 149.00 | 149.00 | 141.00 | 149.00 | 149.00 | 211,670 |
| 2023-11-22 | 149.00 | 149.00 | 143.00 | 149.00 | 149.00 | 205,010 |
| 2023-11-21 | 142.00 | 150.00 | 141.00 | 149.00 | 149.00 | 367,207 |
| 2023-11-20 | 147.00 | 148.00 | 141.00 | 147.00 | 147.00 | 169,985 |
| 2023-11-17 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 189,550 |
| 2023-11-16 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | 141,387 |
| 2023-11-15 | 144.00 | 148.00 | 144.00 | 145.00 | 145.00 | 1,040,746 |
| 2023-11-14 | 135.00 | 145.00 | 135.00 | 142.00 | 142.00 | 1,455,474 |
| 2023-11-13 | 137.00 | 140.00 | 135.00 | 135.00 | 135.00 | 329,543 |
| 2023-11-10 | 130.00 | 137.00 | 129.00 | 134.00 | 134.00 | 1,580,891 |
| 2023-11-09 | 134.00 | 140.00 | 130.00 | 134.00 | 134.00 | 1,460,409 |
| 2023-11-08 | 140.00 | 140.00 | 131.00 | 133.00 | 133.00 | 384,158 |
| 2023-11-07 | 131.00 | 139.00 | 131.00 | 137.00 | 137.00 | 860,430 |
| 2023-11-06 | 137.00 | 137.00 | 131.00 | 137.00 | 137.00 | 36,309 |
| 2023-11-03 | 132.00 | 136.00 | 129.00 | 134.00 | 134.00 | 155,709 |
| 2023-11-02 | 135.00 | 138.00 | 132.00 | 136.00 | 136.00 | 81,395 |
| 2023-11-01 | 136.00 | 140.00 | 132.00 | 135.00 | 135.00 | 491,370 |
| 2023-10-31 | 125.00 | 140.00 | 125.00 | 140.00 | 140.00 | 799,984 |
| 2023-10-30 | 135.00 | 136.00 | 127.00 | 129.00 | 129.00 | 679,856 |
| 2023-10-27 | 123.00 | 133.00 | 123.00 | 130.00 | 130.00 | 1,588,103 |
| 2023-10-26 | 126.00 | 126.00 | 111.00 | 122.00 | 122.00 | 1,002,544 |
| 2023-10-25 | 128.00 | 130.00 | 123.00 | 124.00 | 124.00 | 738,763 |
| 2023-10-24 | 127.00 | 130.00 | 122.00 | 130.00 | 130.00 | 698,172 |
| 2023-10-23 | 138.00 | 138.00 | 127.00 | 128.00 | 128.00 | 205,112 |
| 2023-10-20 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | 205,749 |
| 2023-10-19 | 141.00 | 141.00 | 133.00 | 139.00 | 139.00 | 391,582 |
| 2023-10-18 | 138.00 | 145.00 | 138.00 | 141.00 | 141.00 | 539,083 |
| 2023-10-17 | 136.00 | 143.00 | 135.00 | 143.00 | 143.00 | 370,218 |
| 2023-10-16 | 136.00 | 143.00 | 136.00 | 139.00 | 139.00 | 216,336 |
| 2023-10-13 | 143.00 | 143.00 | 136.00 | 136.00 | 136.00 | 76,398 |
| 2023-10-12 | 141.00 | 143.00 | 137.00 | 143.00 | 143.00 | 195,741 |
| 2023-10-11 | 140.00 | 142.00 | 136.00 | 137.00 | 137.00 | 478,721 |
| 2023-10-10 | 143.00 | 143.00 | 135.00 | 143.00 | 143.00 | 269,454 |
| 2023-10-09 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 127,337 |
| 2023-10-06 | 145.00 | 147.00 | 128.00 | 144.00 | 144.00 | 1,135,479 |
| 2023-10-05 | 145.00 | 149.00 | 142.00 | 145.00 | 145.00 | 3,031,043 |
| 2023-10-04 | 150.00 | 152.00 | 145.00 | 145.00 | 145.00 | 4,711,634 |
| 2023-10-03 | 157.00 | 157.00 | 149.00 | 150.00 | 150.00 | 167,760 |
| 2023-10-02 | 148.00 | 157.00 | 148.00 | 157.00 | 157.00 | 476,174 |
| 2023-09-29 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 762,388 |
| 2023-09-28 | 160.00 | 165.00 | 145.00 | 145.00 | 145.00 | 3,142,031 |
| 2023-09-27 | 160.00 | 160.00 | 154.00 | 160.00 | 160.00 | 91,950 |
| 2023-09-26 | 161.00 | 161.00 | 155.00 | 160.00 | 160.00 | 259,783 |
| 2023-09-22 | 161.00 | 163.00 | 160.00 | 163.00 | 163.00 | 606,133 |
| 2023-09-21 | 161.00 | 162.00 | 155.00 | 155.00 | 155.00 | 557,477 |
| 2023-09-20 | 155.00 | 161.00 | 152.00 | 160.00 | 160.00 | 354,956 |
| 2023-09-19 | 160.00 | 160.00 | 155.00 | 159.00 | 159.00 | 12,555 |
| 2023-09-18 | 159.00 | 162.00 | 159.00 | 160.00 | 160.00 | 112,811 |
| 2023-09-15 | 156.00 | 162.00 | 155.00 | 160.00 | 160.00 | 359,499 |
| 2023-09-14 | 161.00 | 161.00 | 155.00 | 160.00 | 160.00 | 117,384 |
| 2023-09-13 | 162.00 | 162.00 | 156.00 | 160.00 | 160.00 | 1,932,798 |
| 2023-09-12 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 1,240,107 |
| 2023-09-11 | 148.00 | 158.00 | 148.00 | 158.00 | 158.00 | 245,722 |
| 2023-09-08 | 149.00 | 152.00 | 148.00 | 150.00 | 150.00 | 1,128,638 |
| 2023-09-07 | 153.00 | 153.00 | 144.00 | 148.00 | 148.00 | 2,971,652 |
| 2023-09-06 | 155.00 | 155.00 | 148.00 | 154.00 | 154.00 | 285,581 |
| 2023-09-05 | 153.00 | 156.00 | 151.00 | 156.00 | 156.00 | 1,409,401 |
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.