iOCO Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	293.69	301.71	287.52	294.93	294.93	310,532
2022-03-23	301.71	302.33	295.54	302.33	302.33	110,773
2022-03-22	307.27	307.27	294.31	302.33	302.33	140,478
2022-03-18	302.33	310.35	293.69	293.69	293.69	2,241,302
2022-03-17	307.27	307.27	298.01	302.33	302.33	235,486
2022-03-16	299.24	308.50	296.16	305.41	305.41	357,349
2022-03-15	315.29	315.29	296.78	300.48	300.48	149,789
2022-03-14	318.99	318.99	299.86	316.52	316.52	319,595
2022-03-11	305.41	335.03	300.48	319.61	319.61	1,026,206
2022-03-10	294.31	311.58	294.31	308.50	308.50	192,175
2022-03-09	302.33	302.33	294.31	296.16	296.16	209,031
2022-03-08	299.86	310.97	293.69	302.33	302.33	184,403
2022-03-07	325.78	325.78	295.54	299.86	299.86	875,463
2022-03-04	325.78	325.78	313.44	325.78	325.78	679,361
2022-03-03	314.67	327.01	314.67	325.78	325.78	442,007
2022-03-02	317.75	320.84	310.97	317.75	317.75	367,885
2022-03-01	301.10	317.75	301.10	311.58	311.58	364,428
2022-02-28	306.03	307.88	296.16	300.48	300.48	605,570
2022-02-25	310.35	328.24	307.88	310.97	310.97	566,195
2022-02-24	324.54	324.54	298.01	309.12	309.12	393,234
2022-02-23	330.09	336.26	317.75	329.48	329.48	351,778
2022-02-22	314.05	339.35	283.82	339.35	339.35	2,046,292
2022-02-21	308.50	314.05	300.48	300.48	300.48	1,141,532
2022-02-18	309.12	315.90	303.56	312.82	312.82	371,107
2022-02-17	317.75	318.37	308.50	314.67	314.67	788,077
2022-02-16	336.26	345.52	316.52	318.37	318.37	935,739
2022-02-15	333.80	345.52	333.80	345.52	345.52	3,093,992
2022-02-14	333.18	346.75	333.18	341.82	341.82	2,599,884
2022-02-11	336.26	339.35	328.24	339.35	339.35	477,668
2022-02-10	330.71	341.20	322.07	338.73	338.73	2,442,335
2022-02-09	323.92	335.03	311.58	330.71	330.71	1,087,431
2022-02-08	326.39	330.09	311.58	317.75	317.75	753,497
2022-02-07	318.99	318.99	311.58	316.52	316.52	234,405
2022-02-04	313.44	330.71	313.44	317.75	317.75	795,537
2022-02-03	309.73	327.01	309.73	314.67	314.67	1,012,783
2022-02-02	313.44	317.14	309.12	310.97	310.97	916,163
2022-02-01	312.82	312.82	303.56	309.12	309.12	2,558,395
2022-01-31	325.16	325.16	295.54	302.95	302.95	3,089,733
2022-01-28	381.31	389.94	317.75	325.16	325.16	4,772,041
2022-01-27	397.35	397.35	380.69	389.94	389.94	66,637
2022-01-26	394.88	397.96	380.69	397.96	397.96	290,504
2022-01-25	392.41	392.41	380.69	386.24	386.24	107,325
2022-01-24	392.41	394.88	380.07	385.62	385.62	495,866
2022-01-21	397.96	401.05	394.88	394.88	394.88	277,840
2022-01-20	402.28	407.22	399.20	401.05	401.05	357,034
2022-01-19	401.67	422.03	398.58	399.82	399.82	700,471
2022-01-18	418.33	418.33	404.13	413.39	413.39	518,788
2022-01-17	408.45	428.81	407.22	413.39	413.39	1,420,743
2022-01-14	414.01	415.24	407.22	410.92	410.92	344,898
2022-01-13	419.56	428.81	407.84	413.39	413.39	483,655
2022-01-12	436.84	436.84	417.71	419.56	419.56	2,220,918
2022-01-11	407.22	431.90	404.75	428.81	428.81	1,603,053
2022-01-10	401.67	414.62	394.88	410.30	410.30	859,461
2022-01-07	413.39	413.39	395.50	401.05	401.05	294,867
2022-01-06	425.73	425.73	401.05	408.45	408.45	209,749
2022-01-05	422.64	423.26	412.77	416.47	416.47	310,392
2022-01-04	422.64	422.64	415.24	422.64	422.64	391,788
2022-01-03	419.56	427.58	419.56	422.03	422.03	285,157
2021-12-31	415.24	425.73	407.84	421.41	421.41	286,494
2021-12-30	407.84	414.62	407.84	409.69	409.69	402,159

← NewerPage 20 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.