iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 382.54 | 410.92 | 379.45 | 407.84 | 407.84 | 348,452 |
| 2021-12-28 | 384.39 | 384.39 | 374.52 | 379.45 | 379.45 | 268,251 |
| 2021-12-24 | 373.90 | 385.01 | 373.90 | 384.39 | 384.39 | 381,321 |
| 2021-12-23 | 375.75 | 382.54 | 370.82 | 382.54 | 382.54 | 212,791 |
| 2021-12-22 | 375.14 | 375.75 | 369.58 | 374.52 | 374.52 | 737,656 |
| 2021-12-21 | 368.97 | 373.28 | 365.26 | 373.28 | 373.28 | 1,313,681 |
| 2021-12-20 | 370.20 | 382.54 | 367.11 | 368.97 | 368.97 | 480,636 |
| 2021-12-17 | 370.20 | 375.75 | 369.58 | 370.20 | 370.20 | 844,155 |
| 2021-12-15 | 374.52 | 376.37 | 367.73 | 369.58 | 369.58 | 605,881 |
| 2021-12-14 | 370.20 | 382.54 | 368.97 | 370.20 | 370.20 | 493,869 |
| 2021-12-13 | 381.92 | 382.54 | 372.67 | 376.99 | 376.99 | 444,751 |
| 2021-12-10 | 392.41 | 392.41 | 375.75 | 381.92 | 381.92 | 738,878 |
| 2021-12-09 | 388.71 | 404.75 | 379.45 | 388.71 | 388.71 | 543,145 |
| 2021-12-08 | 394.88 | 409.69 | 379.45 | 394.26 | 394.26 | 1,111,021 |
| 2021-12-07 | 401.05 | 401.67 | 386.86 | 391.18 | 391.18 | 1,144,661 |
| 2021-12-06 | 388.71 | 410.92 | 388.71 | 396.11 | 396.11 | 650,375 |
| 2021-12-03 | 397.96 | 408.45 | 370.20 | 388.71 | 388.71 | 1,689,375 |
| 2021-12-02 | 417.71 | 424.50 | 397.96 | 401.05 | 401.05 | 1,091,248 |
| 2021-12-01 | 431.28 | 431.28 | 414.62 | 430.67 | 430.67 | 423,049 |
| 2021-11-30 | 430.67 | 443.62 | 422.64 | 443.62 | 443.62 | 1,037,951 |
| 2021-11-29 | 425.73 | 431.28 | 414.01 | 427.58 | 427.58 | 246,498 |
| 2021-11-26 | 431.90 | 434.98 | 396.73 | 427.58 | 427.58 | 893,016 |
| 2021-11-25 | 437.45 | 441.15 | 426.35 | 431.28 | 431.28 | 515,673 |
| 2021-11-24 | 450.41 | 450.41 | 420.18 | 439.92 | 439.92 | 451,513 |
| 2021-11-23 | 465.22 | 465.22 | 444.24 | 451.64 | 451.64 | 324,705 |
| 2021-11-22 | 447.94 | 466.45 | 444.24 | 460.90 | 460.90 | 138,029 |
| 2021-11-19 | 473.24 | 474.47 | 444.24 | 454.11 | 454.11 | 414,059 |
| 2021-11-18 | 453.49 | 476.32 | 438.07 | 475.09 | 475.09 | 1,154,906 |
| 2021-11-17 | 449.18 | 468.92 | 441.77 | 468.92 | 468.92 | 408,634 |
| 2021-11-16 | 449.18 | 456.58 | 449.18 | 453.49 | 453.49 | 125,810 |
| 2021-11-15 | 457.81 | 457.81 | 438.07 | 450.41 | 450.41 | 535,187 |
| 2021-11-12 | 452.26 | 467.07 | 452.26 | 456.58 | 456.58 | 226,447 |
| 2021-11-11 | 467.69 | 467.69 | 448.56 | 453.49 | 453.49 | 208,381 |
| 2021-11-10 | 456.58 | 474.47 | 452.26 | 465.83 | 465.83 | 729,902 |
| 2021-11-09 | 456.58 | 456.58 | 449.18 | 450.41 | 450.41 | 184,397 |
| 2021-11-08 | 449.79 | 459.05 | 439.92 | 456.58 | 456.58 | 122,909 |
| 2021-11-05 | 472.00 | 475.09 | 456.58 | 465.22 | 465.22 | 831,011 |
| 2021-11-04 | 439.92 | 469.54 | 433.13 | 462.75 | 462.75 | 1,708,612 |
| 2021-11-03 | 450.41 | 451.64 | 434.98 | 439.92 | 439.92 | 487,386 |
| 2021-11-02 | 472.00 | 472.00 | 446.09 | 451.64 | 451.64 | 801,234 |
| 2021-10-29 | 475.09 | 475.09 | 462.75 | 472.00 | 472.00 | 434,595 |
| 2021-10-28 | 505.32 | 505.32 | 463.37 | 481.26 | 481.26 | 1,130,050 |
| 2021-10-27 | 502.85 | 505.94 | 497.92 | 499.15 | 499.15 | 561,685 |
| 2021-10-26 | 493.60 | 505.94 | 489.90 | 499.77 | 499.77 | 2,405,022 |
| 2021-10-25 | 481.26 | 507.17 | 478.79 | 493.60 | 493.60 | 1,321,448 |
| 2021-10-22 | 476.32 | 481.26 | 468.92 | 481.26 | 481.26 | 410,123 |
| 2021-10-21 | 473.86 | 475.09 | 452.26 | 475.09 | 475.09 | 293,801 |
| 2021-10-20 | 478.17 | 479.41 | 471.39 | 473.86 | 473.86 | 308,374 |
| 2021-10-19 | 468.92 | 484.96 | 461.52 | 480.64 | 480.64 | 571,367 |
← NewerPage 21 of 21 · 1,249 trading days
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.