iOCO Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	240.01	246.18	238.78	238.78	238.78	495,639
2022-12-08	243.71	243.71	236.31	236.31	236.31	72,841
2022-12-07	237.54	243.10	237.54	243.10	243.10	196,588
2022-12-06	238.78	248.65	231.99	234.46	234.46	453,854
2022-12-05	231.99	240.01	228.29	238.78	238.78	122,922
2022-12-02	227.06	233.23	225.20	230.76	230.76	104,582
2022-12-01	232.61	237.54	223.97	228.29	228.29	535,910
2022-11-30	228.29	234.46	223.35	234.46	234.46	449,104
2022-11-29	235.69	235.69	225.20	233.23	233.23	328,353
2022-11-28	215.33	233.23	206.08	228.29	228.29	444,619
2022-11-25	214.72	215.33	212.86	212.86	212.86	89,886
2022-11-24	213.48	214.72	206.69	214.72	214.72	271,763
2022-11-23	191.27	212.25	191.27	212.25	212.25	351,143
2022-11-22	185.10	199.29	184.48	196.82	196.82	440,065
2022-11-21	196.82	196.82	184.48	184.48	184.48	1,062,206
2022-11-18	200.52	206.69	196.21	199.91	199.91	426,676
2022-11-17	209.78	212.86	200.52	211.63	211.63	341,867
2022-11-16	215.95	215.95	204.23	211.63	211.63	567,158
2022-11-15	219.03	223.97	206.08	209.78	209.78	676,609
2022-11-14	215.95	232.61	215.95	224.59	224.59	327,290
2022-11-11	238.16	238.16	216.57	234.46	234.46	571,636
2022-11-10	237.54	245.57	231.99	237.54	237.54	199,031
2022-11-09	247.42	250.50	231.99	240.63	240.63	312,772
2022-11-08	249.88	258.52	246.80	251.74	251.74	118,043
2022-11-07	249.88	255.44	247.42	251.74	251.74	332,297
2022-11-04	249.27	252.97	249.27	252.97	252.97	783,946
2022-11-03	260.37	260.37	247.42	252.97	252.97	297,728
2022-11-02	259.76	259.76	252.97	259.14	259.14	203,083
2022-11-01	259.14	263.46	249.27	263.46	263.46	123,361
2022-10-31	263.46	264.08	247.42	260.99	260.99	600,827
2022-10-28	274.56	274.56	262.84	265.31	265.31	444,592
2022-10-27	273.95	273.95	262.22	265.31	265.31	234,394
2022-10-26	258.52	271.48	251.74	271.48	271.48	493,876
2022-10-25	256.67	259.14	249.88	259.14	259.14	129,129
2022-10-24	273.33	273.33	259.14	259.14	259.14	458,025
2022-10-21	273.95	275.80	266.54	271.48	271.48	133,463
2022-10-20	271.48	277.03	265.93	277.03	277.03	59,959
2022-10-19	277.65	277.65	267.78	277.65	277.65	173,752
2022-10-18	271.48	283.20	268.39	282.59	282.59	144,447
2022-10-17	264.69	280.73	261.61	280.73	280.73	301,754
2022-10-14	268.39	277.65	268.39	277.65	277.65	107,113
2022-10-13	265.31	277.65	259.76	269.01	269.01	153,483
2022-10-12	273.95	273.95	264.08	264.08	264.08	1,089
2022-10-11	277.03	277.65	264.69	273.95	273.95	83,343
2022-10-10	277.65	277.65	264.69	277.03	277.03	14,450
2022-10-07	269.63	278.88	260.37	278.88	278.88	306,973
2022-10-06	261.61	269.63	257.91	269.01	269.01	212,308
2022-10-05	277.03	280.12	249.27	261.61	261.61	1,321,867
2022-10-04	283.20	289.99	278.88	280.73	280.73	178,715
2022-10-03	293.69	293.69	281.35	283.82	283.82	833,217
2022-09-30	271.48	310.97	271.48	283.82	283.82	1,549,763
2022-09-29	268.39	281.97	268.39	281.97	281.97	396,820
2022-09-28	277.65	283.82	268.39	268.39	268.39	679,563
2022-09-27	290.61	302.95	278.27	278.27	278.27	350,005
2022-09-26	293.69	302.33	293.07	296.16	296.16	175,057
2022-09-23	298.01	308.50	290.61	308.50	308.50	133,257
2022-09-22	304.18	309.12	297.39	302.33	302.33	133,387
2022-09-21	295.54	304.80	295.54	304.80	304.80	88,445
2022-09-20	294.93	308.50	283.82	296.16	296.16	258,386
2022-09-19	301.10	302.33	294.31	302.33	302.33	273,927

← NewerPage 17 of 21 · 1,249 trading daysOlder →

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.