iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 406,277 |
| 2023-09-01 | 157.00 | 160.00 | 155.00 | 157.00 | 157.00 | 733,079 |
| 2023-08-31 | 154.00 | 160.00 | 153.00 | 160.00 | 160.00 | 174,246 |
| 2023-08-30 | 152.00 | 160.00 | 151.00 | 160.00 | 160.00 | 137,514 |
| 2023-08-29 | 159.00 | 160.00 | 155.00 | 160.00 | 160.00 | 183,406 |
| 2023-08-28 | 160.00 | 160.00 | 152.00 | 155.00 | 155.00 | 277,762 |
| 2023-08-25 | 152.00 | 160.00 | 151.00 | 160.00 | 160.00 | 202,466 |
| 2023-08-24 | 160.00 | 160.00 | 150.00 | 156.00 | 156.00 | 137,415 |
| 2023-08-23 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 178,743 |
| 2023-08-22 | 160.00 | 164.00 | 158.00 | 162.00 | 162.00 | 281,401 |
| 2023-08-21 | 154.00 | 165.00 | 154.00 | 160.00 | 160.00 | 711,208 |
| 2023-08-18 | 157.00 | 161.00 | 155.00 | 160.00 | 160.00 | 211,075 |
| 2023-08-17 | 155.00 | 160.00 | 153.00 | 160.00 | 160.00 | 460,486 |
| 2023-08-16 | 153.00 | 159.00 | 148.00 | 159.00 | 159.00 | 387,296 |
| 2023-08-15 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 189,789 |
| 2023-08-14 | 146.00 | 151.00 | 146.00 | 150.00 | 150.00 | 321,350 |
| 2023-08-11 | 148.00 | 151.00 | 145.00 | 150.00 | 150.00 | 321,444 |
| 2023-08-10 | 152.00 | 155.00 | 145.00 | 146.00 | 146.00 | 105,888 |
| 2023-08-08 | 150.00 | 152.00 | 145.00 | 150.00 | 150.00 | 589,865 |
| 2023-08-07 | 152.00 | 153.00 | 147.00 | 153.00 | 153.00 | 291,719 |
| 2023-08-04 | 150.00 | 154.00 | 146.00 | 154.00 | 154.00 | 496,554 |
| 2023-08-03 | 156.00 | 156.00 | 145.00 | 150.00 | 150.00 | 838,041 |
| 2023-08-02 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | 828,727 |
| 2023-08-01 | 152.00 | 157.00 | 152.00 | 157.00 | 157.00 | 1,059,779 |
| 2023-07-31 | 153.00 | 156.00 | 150.00 | 152.00 | 152.00 | 1,279,573 |
| 2023-07-28 | 155.00 | 159.00 | 153.00 | 156.00 | 156.00 | 429,562 |
| 2023-07-27 | 155.00 | 160.00 | 152.00 | 160.00 | 160.00 | 818,933 |
| 2023-07-26 | 155.00 | 160.00 | 154.00 | 154.00 | 154.00 | 157,485 |
| 2023-07-25 | 155.00 | 161.00 | 155.00 | 161.00 | 161.00 | 288,173 |
| 2023-07-24 | 160.00 | 160.00 | 155.00 | 160.00 | 160.00 | 398,722 |
| 2023-07-21 | 156.00 | 162.00 | 156.00 | 160.00 | 160.00 | 155,419 |
| 2023-07-20 | 156.00 | 163.00 | 156.00 | 160.00 | 160.00 | 1,656,248 |
| 2023-07-19 | 158.00 | 163.00 | 156.00 | 163.00 | 163.00 | 115,660 |
| 2023-07-18 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | 494,813 |
| 2023-07-17 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 203,839 |
| 2023-07-14 | 160.00 | 163.00 | 158.00 | 160.00 | 160.00 | 222,689 |
| 2023-07-13 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 706,614 |
| 2023-07-12 | 156.00 | 162.00 | 156.00 | 159.00 | 159.00 | 69,155 |
| 2023-07-11 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 260,483 |
| 2023-07-10 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 135,493 |
| 2023-07-07 | 162.00 | 163.00 | 153.00 | 160.00 | 160.00 | 347,941 |
| 2023-07-06 | 164.00 | 164.00 | 157.00 | 160.00 | 160.00 | 349,521 |
| 2023-07-05 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | 69,304 |
| 2023-07-04 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 74,244 |
| 2023-07-03 | 158.00 | 167.00 | 157.00 | 167.00 | 167.00 | 640,138 |
| 2023-06-30 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 447,422 |
| 2023-06-29 | 157.00 | 164.00 | 157.00 | 164.00 | 164.00 | 43,749 |
| 2023-06-28 | 164.00 | 164.00 | 157.00 | 164.00 | 164.00 | 374,187 |
| 2023-06-27 | 162.00 | 165.00 | 160.00 | 164.00 | 164.00 | 632,557 |
| 2023-06-26 | 150.00 | 162.00 | 149.00 | 162.00 | 162.00 | 1,250,321 |
| 2023-06-23 | 154.00 | 155.00 | 149.00 | 155.00 | 155.00 | 250,508 |
| 2023-06-22 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | 1,406,710 |
| 2023-06-21 | 156.00 | 156.00 | 150.00 | 155.00 | 155.00 | 236,323 |
| 2023-06-20 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | 356,467 |
| 2023-06-19 | 160.00 | 160.00 | 154.00 | 155.00 | 155.00 | 1,432,709 |
| 2023-06-15 | 159.00 | 163.00 | 153.00 | 153.00 | 153.00 | 4,429,407 |
| 2023-06-14 | 163.00 | 163.00 | 156.00 | 163.00 | 163.00 | 45,088 |
| 2023-06-13 | 164.00 | 164.00 | 159.00 | 163.00 | 163.00 | 75,155 |
| 2023-06-12 | 165.00 | 165.00 | 158.00 | 162.00 | 162.00 | 217,235 |
| 2023-06-09 | 160.00 | 165.00 | 157.00 | 165.00 | 165.00 | 715,515 |
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.