iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 155.00 | 163.00 | 155.00 | 161.00 | 161.00 | 300,561 |
| 2023-06-07 | 161.00 | 161.00 | 155.00 | 161.00 | 161.00 | 243,205 |
| 2023-06-06 | 162.00 | 162.00 | 154.00 | 162.00 | 162.00 | 59,589 |
| 2023-06-05 | 161.00 | 163.00 | 154.00 | 163.00 | 163.00 | 327,822 |
| 2023-06-02 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 708,634 |
| 2023-06-01 | 164.00 | 164.00 | 152.00 | 158.00 | 158.00 | 343,005 |
| 2023-05-31 | 161.00 | 167.00 | 161.00 | 164.00 | 164.00 | 4,421,968 |
| 2023-05-30 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 2,940,013 |
| 2023-05-29 | 163.00 | 165.00 | 161.00 | 163.00 | 163.00 | 755,674 |
| 2023-05-26 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 426,772 |
| 2023-05-25 | 150.00 | 161.00 | 148.00 | 159.00 | 159.00 | 1,417,045 |
| 2023-05-24 | 150.00 | 154.00 | 147.00 | 150.00 | 150.00 | 342,767 |
| 2023-05-23 | 146.00 | 156.00 | 143.00 | 154.00 | 154.00 | 1,261,340 |
| 2023-05-22 | 151.00 | 154.00 | 145.00 | 150.00 | 150.00 | 1,538,387 |
| 2023-05-19 | 154.00 | 155.00 | 149.00 | 151.00 | 151.00 | 585,871 |
| 2023-05-18 | 152.00 | 158.00 | 150.00 | 158.00 | 158.00 | 390,249 |
| 2023-05-17 | 163.00 | 163.00 | 152.00 | 155.00 | 155.00 | 916,010 |
| 2023-05-16 | 161.00 | 169.00 | 157.00 | 163.00 | 163.00 | 561,006 |
| 2023-05-15 | 162.00 | 170.00 | 162.00 | 170.00 | 170.00 | 153,562 |
| 2023-05-12 | 163.00 | 168.00 | 163.00 | 168.00 | 168.00 | 221,040 |
| 2023-05-11 | 162.00 | 167.00 | 158.00 | 163.00 | 163.00 | 777,985 |
| 2023-05-10 | 166.00 | 170.00 | 165.00 | 167.00 | 167.00 | 346,047 |
| 2023-05-09 | 164.00 | 170.00 | 164.00 | 165.00 | 165.00 | 157,820 |
| 2023-05-08 | 161.00 | 172.00 | 160.00 | 170.00 | 170.00 | 281,632 |
| 2023-05-05 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 316,800 |
| 2023-05-04 | 160.00 | 169.00 | 160.00 | 165.00 | 165.00 | 459,070 |
| 2023-05-03 | 166.00 | 168.00 | 160.00 | 168.00 | 168.00 | 367,424 |
| 2023-05-02 | 168.00 | 170.00 | 163.00 | 169.00 | 169.00 | 254,170 |
| 2023-04-28 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 349,137 |
| 2023-04-26 | 174.00 | 174.00 | 168.00 | 170.00 | 170.00 | 1,368,507 |
| 2023-04-25 | 164.00 | 174.00 | 158.00 | 174.00 | 174.00 | 535,382 |
| 2023-04-24 | 169.00 | 172.00 | 164.00 | 168.00 | 168.00 | 390,965 |
| 2023-04-21 | 173.00 | 178.00 | 170.00 | 170.00 | 170.00 | 1,198,934 |
| 2023-04-20 | 173.00 | 175.00 | 173.00 | 173.00 | 173.00 | 344,449 |
| 2023-04-19 | 176.00 | 179.00 | 173.00 | 173.00 | 173.00 | 5,118,162 |
| 2023-04-18 | 179.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1,689,704 |
| 2023-04-17 | 177.00 | 180.00 | 175.00 | 178.00 | 178.00 | 849,408 |
| 2023-04-14 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 1,105,945 |
| 2023-04-13 | 178.00 | 180.00 | 178.00 | 178.00 | 178.00 | 1,190,032 |
| 2023-04-12 | 180.00 | 180.00 | 178.00 | 180.00 | 180.00 | 964,118 |
| 2023-04-11 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 643,356 |
| 2023-04-06 | 182.00 | 182.00 | 175.00 | 180.00 | 180.00 | 759,765 |
| 2023-04-05 | 175.00 | 184.00 | 175.00 | 181.00 | 181.00 | 1,241,649 |
| 2023-04-04 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | 735,416 |
| 2023-04-03 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 73,053 |
| 2023-03-31 | 172.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1,510,545 |
| 2023-03-30 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1,614,143 |
| 2023-03-29 | 174.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,638,199 |
| 2023-03-28 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | 1,413,104 |
| 2023-03-27 | 174.00 | 174.00 | 170.00 | 170.00 | 170.00 | 116,088 |
| 2023-03-24 | 173.00 | 173.00 | 170.00 | 173.00 | 173.00 | 65,470 |
| 2023-03-23 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 64,509 |
| 2023-03-22 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,003,417 |
| 2023-03-20 | 166.00 | 173.00 | 163.00 | 170.00 | 170.00 | 869,318 |
| 2023-03-17 | 168.00 | 172.00 | 168.00 | 168.00 | 168.00 | 371,869 |
| 2023-03-16 | 164.00 | 172.00 | 164.00 | 168.00 | 168.00 | 2,320,131 |
| 2023-03-15 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 1,193,240 |
| 2023-03-14 | 170.00 | 174.00 | 161.00 | 171.00 | 171.00 | 970,314 |
| 2023-03-13 | 170.00 | 174.00 | 168.00 | 169.00 | 169.00 | 669,539 |
| 2023-03-10 | 168.00 | 177.00 | 165.00 | 172.00 | 172.00 | 505,352 |
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.