iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 394.00 | 395.00 | 382.00 | 389.00 | 389.00 | 330,868 |
| 2026-07-21 | 399.00 | 400.00 | 388.00 | 392.00 | 392.00 | 242,555 |
| 2026-07-20 | 400.00 | 400.00 | 390.00 | 399.00 | 399.00 | 150,710 |
| 2026-07-17 | 392.00 | 400.00 | 392.00 | 398.00 | 398.00 | 169,934 |
| 2026-07-16 | 395.00 | 400.00 | 394.00 | 400.00 | 400.00 | 175,929 |
| 2026-07-15 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 179,061 |
| 2026-07-14 | 400.00 | 400.00 | 393.00 | 400.00 | 400.00 | 357,006 |
| 2026-07-13 | 396.00 | 400.00 | 392.00 | 400.00 | 400.00 | 331,717 |
| 2026-07-10 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 151,176 |
| 2026-07-09 | 400.00 | 400.00 | 393.00 | 398.00 | 398.00 | 239,875 |
| 2026-07-08 | 404.00 | 415.00 | 397.00 | 399.00 | 399.00 | 278,174 |
| 2026-07-07 | 416.00 | 416.00 | 403.00 | 410.00 | 410.00 | 427,266 |
| 2026-07-06 | 412.00 | 416.00 | 398.00 | 410.00 | 410.00 | 123,851 |
| 2026-07-03 | 418.00 | 420.00 | 395.00 | 411.00 | 411.00 | 138,015 |
| 2026-07-02 | 408.00 | 425.00 | 400.00 | 415.00 | 415.00 | 2,412,852 |
| 2026-07-01 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 164,969 |
| 2026-06-30 | 405.00 | 405.00 | 395.00 | 400.00 | 400.00 | 168,994 |
| 2026-06-29 | 405.00 | 408.00 | 400.00 | 400.00 | 400.00 | 527,528 |
| 2026-06-26 | 397.00 | 405.00 | 383.00 | 396.00 | 396.00 | 289,829 |
| 2026-06-25 | 393.00 | 407.00 | 393.00 | 398.00 | 398.00 | 121,251 |
| 2026-06-24 | 400.00 | 405.00 | 386.00 | 400.00 | 400.00 | 631,477 |
| 2026-06-23 | 395.00 | 410.00 | 394.00 | 400.00 | 400.00 | 308,954 |
| 2026-06-22 | 400.00 | 409.00 | 397.00 | 406.00 | 406.00 | 139,246 |
| 2026-06-19 | 405.00 | 411.00 | 400.00 | 400.00 | 400.00 | 745,893 |
| 2026-06-18 | 404.00 | 412.00 | 396.00 | 412.00 | 412.00 | 493,636 |
| 2026-06-17 | 410.00 | 412.00 | 397.00 | 399.00 | 399.00 | 714,309 |
| 2026-06-15 | 410.00 | 417.00 | 397.00 | 406.00 | 406.00 | 410,670 |
| 2026-06-12 | 401.00 | 417.00 | 400.00 | 407.00 | 407.00 | 251,986 |
| 2026-06-11 | 405.00 | 417.00 | 395.00 | 406.00 | 406.00 | 392,404 |
| 2026-06-10 | 400.00 | 404.00 | 392.00 | 400.00 | 400.00 | 240,136 |
| 2026-06-09 | 409.00 | 409.00 | 392.00 | 400.00 | 400.00 | 286,363 |
| 2026-06-08 | 411.00 | 411.00 | 391.00 | 405.00 | 405.00 | 500,001 |
| 2026-06-05 | 423.00 | 423.00 | 400.00 | 410.00 | 410.00 | 222,964 |
| 2026-06-04 | 420.00 | 426.00 | 410.00 | 415.00 | 415.00 | 214,365 |
| 2026-06-03 | 419.00 | 425.00 | 405.00 | 424.00 | 424.00 | 501,136 |
| 2026-06-02 | 424.00 | 433.00 | 405.00 | 415.00 | 415.00 | 239,161 |
| 2026-06-01 | 433.00 | 433.00 | 413.00 | 418.00 | 418.00 | 210,433 |
| 2026-05-29 | 436.00 | 436.00 | 420.00 | 425.00 | 425.00 | 228,527 |
| 2026-05-28 | 434.00 | 438.00 | 418.00 | 425.00 | 425.00 | 197,394 |
| 2026-05-27 | 424.00 | 434.00 | 421.00 | 434.00 | 434.00 | 244,315 |
| 2026-05-26 | 420.00 | 428.00 | 420.00 | 424.00 | 424.00 | 152,391 |
| 2026-05-25 | 420.00 | 425.00 | 410.00 | 425.00 | 425.00 | 471,655 |
| 2026-05-22 | 417.00 | 420.00 | 412.00 | 415.00 | 415.00 | 257,546 |
| 2026-05-21 | 415.00 | 420.00 | 414.00 | 420.00 | 420.00 | 827,642 |
| 2026-05-20 | 414.00 | 414.00 | 412.00 | 414.00 | 414.00 | 44,157 |
| 2026-05-19 | 415.00 | 415.00 | 410.00 | 414.00 | 414.00 | 144,755 |
| 2026-05-18 | 414.00 | 415.00 | 408.00 | 415.00 | 415.00 | 309,529 |
| 2026-05-15 | 406.00 | 415.00 | 406.00 | 414.00 | 414.00 | 272,540 |
| 2026-05-14 | 414.00 | 415.00 | 404.00 | 410.00 | 410.00 | 1,360,395 |
| 2026-05-13 | 410.00 | 415.00 | 410.00 | 411.00 | 411.00 | 801,029 |
| 2026-05-12 | 433.00 | 435.00 | 405.00 | 409.00 | 409.00 | 1,791,219 |
| 2026-05-11 | 424.00 | 439.00 | 424.00 | 435.00 | 435.00 | 133,118 |
| 2026-05-08 | 432.00 | 437.00 | 430.00 | 430.00 | 430.00 | 91,562 |
| 2026-05-07 | 427.00 | 442.00 | 427.00 | 434.00 | 434.00 | 734,198 |
| 2026-05-06 | 435.00 | 440.00 | 426.00 | 435.00 | 435.00 | 91,860 |
| 2026-05-05 | 433.00 | 443.00 | 430.00 | 434.00 | 434.00 | 1,481,200 |
| 2026-05-04 | 414.00 | 435.00 | 414.00 | 434.00 | 434.00 | 362,239 |
| 2026-04-30 | 426.00 | 434.00 | 417.00 | 422.00 | 422.00 | 382,930 |
| 2026-04-29 | 438.00 | 439.00 | 427.00 | 433.00 | 433.00 | 611,528 |
| 2026-04-28 | 443.00 | 443.00 | 429.00 | 438.00 | 438.00 | 848,379 |
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.