iOCO Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	313.44	316.52	290.61	307.88	307.88	340,321
2022-09-15	323.92	327.01	314.67	314.67	314.67	671,703
2022-09-14	338.73	338.73	325.78	331.95	331.95	124,230
2022-09-13	338.73	339.35	330.71	339.35	339.35	28,573
2022-09-12	330.71	339.35	330.71	339.35	339.35	138,920
2022-09-09	345.52	345.52	335.03	338.73	338.73	210,886
2022-09-08	345.52	345.52	331.33	332.56	332.56	102,638
2022-09-07	339.35	345.52	333.80	343.67	343.67	908,043
2022-09-06	339.35	341.82	324.54	341.82	341.82	59,335
2022-09-05	335.65	339.35	320.84	335.65	335.65	202,971
2022-09-02	325.16	333.80	314.67	330.09	330.09	362,514
2022-09-01	331.33	333.18	324.54	330.09	330.09	144,126
2022-08-31	330.71	346.14	326.39	331.95	331.95	204,625
2022-08-30	344.90	344.90	335.03	344.90	344.90	64,363
2022-08-29	333.18	349.84	332.56	345.52	345.52	248,802
2022-08-26	334.41	345.52	330.09	345.52	345.52	283,421
2022-08-25	336.88	344.90	336.26	344.29	344.29	423,697
2022-08-24	339.35	339.97	333.18	339.35	339.35	455,028
2022-08-23	344.29	348.60	331.33	336.26	336.26	685,510
2022-08-22	329.48	349.84	329.48	344.29	344.29	563,193
2022-08-19	320.22	336.26	309.73	336.26	336.26	1,433,206
2022-08-18	320.22	320.22	310.35	317.75	317.75	167,228
2022-08-17	311.58	321.46	311.58	320.22	320.22	121,397
2022-08-16	323.31	323.31	309.12	309.12	309.12	270,848
2022-08-15	323.31	323.92	312.20	323.92	323.92	226,854
2022-08-12	315.29	323.92	314.67	323.92	323.92	60,212
2022-08-11	317.75	323.92	310.35	323.92	323.92	316,154
2022-08-10	322.07	323.31	314.67	317.75	317.75	192,742
2022-08-08	318.37	323.92	318.37	323.92	323.92	132,338
2022-08-05	309.73	320.84	308.50	320.84	320.84	434,798
2022-08-04	310.97	310.97	305.41	308.50	308.50	195,188
2022-08-03	305.41	313.44	305.41	308.50	308.50	347,660
2022-08-02	305.41	308.50	305.41	308.50	308.50	158,543
2022-08-01	304.18	308.50	302.33	308.50	308.50	307,063
2022-07-29	314.05	317.75	303.56	306.65	306.65	425,636
2022-07-28	307.27	310.35	304.80	309.12	309.12	393,585
2022-07-27	308.50	308.50	299.86	299.86	299.86	504,273
2022-07-26	321.46	323.31	305.41	305.41	305.41	620,628
2022-07-25	314.67	322.69	314.67	317.75	317.75	333,193
2022-07-22	314.67	323.31	302.95	314.67	314.67	307,801
2022-07-21	314.67	316.52	306.03	314.67	314.67	105,222
2022-07-20	309.12	323.92	303.56	317.14	317.14	1,315,456
2022-07-19	317.75	333.18	304.18	308.50	308.50	544,853
2022-07-18	320.22	320.22	303.56	308.50	308.50	327,647
2022-07-15	311.58	339.35	308.50	320.84	320.84	923,995
2022-07-14	312.82	317.75	310.97	314.67	314.67	179,643
2022-07-13	314.67	321.46	311.58	321.46	321.46	42,684
2022-07-12	314.67	319.61	312.82	314.67	314.67	177,702
2022-07-11	323.31	323.92	312.20	320.84	320.84	170,831
2022-07-08	318.99	321.46	317.75	320.84	320.84	103,573
2022-07-07	315.29	320.84	315.29	320.84	320.84	112,502
2022-07-06	310.97	318.99	310.97	312.82	312.82	42,818
2022-07-05	317.75	320.84	312.20	320.84	320.84	64,215
2022-07-04	315.29	325.16	314.67	319.61	319.61	51,985
2022-07-01	313.44	326.39	308.50	326.39	326.39	81,254
2022-06-30	309.73	320.22	305.41	312.82	312.82	72,740
2022-06-29	315.29	322.69	309.12	319.61	319.61	101,888
2022-06-28	323.92	323.92	308.50	323.92	323.92	110,181
2022-06-27	320.84	326.39	315.90	323.31	323.31	79,533
2022-06-24	329.48	329.48	300.48	320.84	320.84	289,135

← NewerPage 18 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.