iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-03-08 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-03-07 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-03-06 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-03-03 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-03-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-03-01 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-02-28 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-02-27 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-02-24 | 172.00 | 175.00 | 165.00 | 166.00 | 166.00 | 3,104,540 |
| 2023-02-23 | 178.00 | 178.00 | 173.00 | 174.00 | 174.00 | 499,071 |
| 2023-02-22 | 175.00 | 178.00 | 171.00 | 177.00 | 177.00 | 499,285 |
| 2023-02-21 | 176.00 | 180.00 | 176.00 | 179.00 | 179.00 | 864,415 |
| 2023-02-20 | 177.00 | 180.00 | 174.00 | 180.00 | 180.00 | 3,874,971 |
| 2023-02-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-02-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-02-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-02-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-02-13 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2023-02-10 | 172.00 | 175.00 | 163.00 | 172.00 | 172.00 | 1,608,120 |
| 2023-02-09 | 185.00 | 185.00 | 168.00 | 171.00 | 171.00 | 2,231,203 |
| 2023-02-08 | 152.00 | 184.00 | 146.00 | 174.00 | 174.00 | 7,497,652 |
| 2023-02-07 | 150.00 | 155.00 | 142.00 | 146.00 | 146.00 | 2,510,408 |
| 2023-02-06 | 158.00 | 158.00 | 142.00 | 147.00 | 147.00 | 1,216,652 |
| 2023-02-03 | 160.00 | 166.00 | 154.00 | 162.00 | 162.00 | 587,246 |
| 2023-02-02 | 167.00 | 169.00 | 155.00 | 160.00 | 160.00 | 679,998 |
| 2023-02-01 | 165.00 | 176.00 | 161.00 | 167.00 | 167.00 | 1,551,870 |
| 2023-01-31 | 173.00 | 200.00 | 155.00 | 164.00 | 164.00 | 2,990,507 |
| 2023-01-30 | 198.00 | 200.00 | 172.00 | 175.00 | 175.00 | 959,665 |
| 2023-01-27 | 205.00 | 209.00 | 195.00 | 198.00 | 198.00 | 708,144 |
| 2023-01-26 | 213.00 | 223.00 | 199.00 | 200.00 | 200.00 | 1,303,264 |
| 2023-01-25 | 199.00 | 239.00 | 178.00 | 225.00 | 225.00 | 3,186,257 |
| 2023-01-24 | 185.10 | 191.27 | 175.84 | 178.93 | 178.93 | 4,267,461 |
| 2023-01-23 | 190.04 | 190.04 | 185.10 | 185.72 | 185.72 | 754,847 |
| 2023-01-20 | 185.10 | 191.27 | 183.25 | 185.10 | 185.10 | 2,041,152 |
| 2023-01-19 | 192.50 | 200.52 | 183.25 | 185.10 | 185.10 | 1,625,934 |
| 2023-01-18 | 201.76 | 209.78 | 192.50 | 192.50 | 192.50 | 646,978 |
| 2023-01-17 | 212.86 | 215.95 | 201.76 | 204.84 | 204.84 | 276,744 |
| 2023-01-16 | 211.63 | 216.57 | 204.84 | 215.95 | 215.95 | 417,023 |
| 2023-01-13 | 216.57 | 216.57 | 211.01 | 216.57 | 216.57 | 28,424 |
| 2023-01-12 | 215.95 | 216.57 | 212.86 | 216.57 | 216.57 | 70,810 |
| 2023-01-11 | 225.82 | 225.82 | 213.48 | 216.57 | 216.57 | 323,371 |
| 2023-01-10 | 222.12 | 228.29 | 220.27 | 222.12 | 222.12 | 139,946 |
| 2023-01-09 | 222.12 | 227.06 | 220.27 | 227.06 | 227.06 | 59,575 |
| 2023-01-06 | 223.35 | 234.46 | 223.35 | 234.46 | 234.46 | 64,972 |
| 2023-01-05 | 228.91 | 231.37 | 225.20 | 231.37 | 231.37 | 13,640 |
| 2023-01-04 | 240.01 | 240.63 | 216.57 | 222.12 | 222.12 | 216,559 |
| 2023-01-03 | 231.99 | 240.01 | 231.99 | 231.99 | 231.99 | 763,135 |
| 2022-12-30 | 237.54 | 237.54 | 234.46 | 234.46 | 234.46 | 947,201 |
| 2022-12-29 | 237.54 | 240.63 | 237.54 | 238.78 | 238.78 | 18,505 |
| 2022-12-28 | 240.01 | 244.95 | 237.54 | 240.63 | 240.63 | 285,530 |
| 2022-12-23 | 234.46 | 240.01 | 233.84 | 240.01 | 240.01 | 27,500 |
| 2022-12-22 | 222.12 | 234.46 | 222.12 | 234.46 | 234.46 | 202,523 |
| 2022-12-21 | 220.89 | 221.50 | 219.65 | 220.89 | 220.89 | 77,366 |
| 2022-12-20 | 232.61 | 232.61 | 209.78 | 220.89 | 220.89 | 487,274 |
| 2022-12-19 | 227.06 | 234.46 | 222.12 | 227.67 | 227.67 | 75,601 |
| 2022-12-15 | 237.54 | 237.54 | 228.29 | 228.91 | 228.91 | 97,077 |
| 2022-12-14 | 240.01 | 240.01 | 231.37 | 240.01 | 240.01 | 99,397 |
| 2022-12-13 | 240.63 | 240.63 | 236.93 | 240.63 | 240.63 | 454,772 |
| 2022-12-12 | 246.18 | 246.18 | 235.08 | 245.57 | 245.57 | 643,558 |
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.