iOCO Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	318.99	329.48	312.20	329.48	329.48	75,251
2022-06-22	321.46	336.88	318.99	330.09	330.09	74,431
2022-06-21	321.46	327.01	321.46	327.01	327.01	12,898,563
2022-06-20	330.71	339.35	322.07	323.31	323.31	465,263
2022-06-17	330.09	338.73	323.92	327.01	327.01	355,728
2022-06-15	330.71	339.35	320.84	339.35	339.35	260,013
2022-06-14	343.05	343.05	324.54	342.43	342.43	176,846
2022-06-13	331.95	339.35	327.01	339.35	339.35	232,809
2022-06-10	339.97	339.97	331.95	338.73	338.73	125,525
2022-06-09	344.90	344.90	335.65	341.82	341.82	95,170
2022-06-08	333.18	346.14	320.84	333.18	333.18	512,281
2022-06-07	346.75	354.16	330.09	339.35	339.35	343,457
2022-06-06	343.05	354.77	343.05	354.77	354.77	242,457
2022-06-03	351.69	352.92	348.60	351.69	351.69	324,861
2022-06-02	352.92	354.77	339.97	346.75	346.75	226,358
2022-06-01	351.69	357.86	336.26	352.92	352.92	301,549
2022-05-31	354.77	364.03	347.99	351.69	351.69	288,003
2022-05-30	367.11	373.28	355.39	359.09	359.09	366,670
2022-05-27	362.80	372.05	362.80	367.11	367.11	1,837,283
2022-05-26	329.48	362.80	327.01	362.80	362.80	1,189,434
2022-05-25	331.95	331.95	329.48	329.48	329.48	19,189
2022-05-24	327.01	335.03	322.07	333.18	333.18	177,227
2022-05-23	329.48	333.18	317.75	333.18	333.18	182,228
2022-05-20	333.18	333.18	319.61	322.07	322.07	254,368
2022-05-19	334.41	334.41	330.71	333.18	333.18	130,494
2022-05-18	327.01	343.67	323.31	331.33	331.33	134,282
2022-05-17	344.90	344.90	327.63	330.71	330.71	268,395
2022-05-16	333.80	339.35	333.18	337.50	337.50	183,711
2022-05-13	337.50	344.29	331.95	344.29	344.29	189,655
2022-05-12	346.14	360.33	336.26	345.52	345.52	220,604
2022-05-11	337.50	359.71	337.50	351.69	351.69	300,188
2022-05-10	336.88	343.67	324.54	339.35	339.35	48,157
2022-05-09	323.92	333.18	315.29	333.18	333.18	321,459
2022-05-06	339.97	343.05	324.54	340.58	340.58	311,362
2022-05-05	349.84	349.84	334.41	339.35	339.35	137,369
2022-05-04	347.99	347.99	331.95	339.97	339.97	301,021
2022-05-03	331.33	348.60	331.33	344.29	344.29	582,359
2022-04-29	342.43	342.43	333.18	337.50	337.50	514,527
2022-04-28	348.60	351.69	338.12	338.73	338.73	274,496
2022-04-26	334.41	356.63	334.41	349.22	349.22	313,110
2022-04-25	339.97	345.52	330.09	345.52	345.52	471,574
2022-04-22	356.01	356.01	332.56	345.52	345.52	804,701
2022-04-21	370.82	370.82	353.54	354.77	354.77	915,802
2022-04-20	347.37	372.67	343.05	369.58	369.58	714,899
2022-04-19	359.71	365.26	345.52	354.16	354.16	455,806
2022-04-14	388.09	388.09	350.46	359.71	359.71	657,644
2022-04-13	389.33	403.52	372.67	376.99	376.99	868,768
2022-04-12	384.39	399.82	382.54	384.39	384.39	720,631
2022-04-11	385.01	404.13	380.07	388.71	388.71	1,752,055
2022-04-08	388.71	388.71	371.43	386.24	386.24	412,376
2022-04-07	376.37	402.28	373.28	384.39	384.39	2,210,107
2022-04-06	354.16	378.22	347.37	372.67	372.67	1,144,592
2022-04-05	376.99	378.84	348.60	350.46	350.46	356,958
2022-04-04	376.37	378.84	358.48	367.73	367.73	531,618
2022-04-01	354.77	375.75	345.52	368.97	368.97	734,207
2022-03-31	327.01	364.65	327.01	357.86	357.86	2,912,039
2022-03-30	320.84	338.12	320.84	327.01	327.01	387,859
2022-03-29	308.50	320.84	308.50	320.84	320.84	212,300
2022-03-28	294.93	314.67	293.69	310.35	310.35	1,234,164
2022-03-25	286.90	296.16	286.90	294.93	294.93	865,742

← NewerPage 19 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.