iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 444.00 | 444.00 | 429.00 | 440.00 | 440.00 | 85,368 |
| 2026-04-23 | 448.00 | 448.00 | 433.00 | 440.00 | 440.00 | 182,897 |
| 2026-04-22 | 453.00 | 459.00 | 440.00 | 447.00 | 447.00 | 239,561 |
| 2026-04-21 | 433.00 | 455.00 | 430.00 | 440.00 | 440.00 | 972,992 |
| 2026-04-20 | 433.00 | 433.00 | 417.00 | 430.00 | 430.00 | 2,749,207 |
| 2026-04-17 | 433.00 | 437.00 | 418.00 | 420.00 | 420.00 | 1,403,293 |
| 2026-04-16 | 432.00 | 444.00 | 430.00 | 433.00 | 433.00 | 1,228,880 |
| 2026-04-15 | 430.00 | 440.00 | 430.00 | 436.00 | 436.00 | 313,425 |
| 2026-04-14 | 430.00 | 440.00 | 429.00 | 434.00 | 434.00 | 1,980,825 |
| 2026-04-13 | 438.00 | 438.00 | 426.00 | 433.00 | 433.00 | 702,578 |
| 2026-04-10 | 427.00 | 437.00 | 423.00 | 433.00 | 433.00 | 1,341,755 |
| 2026-04-09 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 272,099 |
| 2026-04-08 | 415.00 | 430.00 | 415.00 | 420.00 | 420.00 | 681,659 |
| 2026-04-07 | 415.00 | 415.00 | 403.00 | 411.00 | 411.00 | 709,123 |
| 2026-04-02 | 410.00 | 415.00 | 408.00 | 413.00 | 413.00 | 496,716 |
| 2026-04-01 | 408.00 | 412.00 | 401.00 | 407.00 | 407.00 | 63,941 |
| 2026-03-31 | 389.00 | 405.00 | 375.00 | 400.00 | 400.00 | 2,482,055 |
| 2026-03-30 | 404.00 | 404.00 | 375.00 | 379.00 | 379.00 | 1,666,757 |
| 2026-03-27 | 405.00 | 412.00 | 385.00 | 390.00 | 390.00 | 882,749 |
| 2026-03-26 | 413.00 | 418.00 | 397.00 | 400.00 | 400.00 | 1,224,916 |
| 2026-03-25 | 410.00 | 422.00 | 402.00 | 413.00 | 413.00 | 1,506,142 |
| 2026-03-24 | 419.00 | 419.00 | 406.00 | 408.00 | 408.00 | 478,027 |
| 2026-03-23 | 425.00 | 430.00 | 409.00 | 423.00 | 423.00 | 1,533,150 |
| 2026-03-20 | 420.00 | 430.00 | 414.00 | 425.00 | 425.00 | 875,531 |
| 2026-03-19 | 433.00 | 433.00 | 413.00 | 413.00 | 413.00 | 733,811 |
| 2026-03-18 | 426.00 | 445.00 | 426.00 | 432.00 | 432.00 | 4,077,040 |
| 2026-03-17 | 415.00 | 428.00 | 415.00 | 420.00 | 420.00 | 1,701,682 |
| 2026-03-16 | 410.00 | 425.00 | 410.00 | 415.00 | 415.00 | 657,558 |
| 2026-03-13 | 403.00 | 419.00 | 397.00 | 412.00 | 412.00 | 637,789 |
| 2026-03-12 | 418.00 | 418.00 | 397.00 | 406.00 | 406.00 | 472,559 |
| 2026-03-11 | 423.00 | 423.00 | 405.00 | 413.00 | 413.00 | 189,477 |
| 2026-03-10 | 415.00 | 422.00 | 410.00 | 417.00 | 417.00 | 271,196 |
| 2026-03-09 | 416.00 | 420.00 | 403.00 | 418.00 | 418.00 | 578,067 |
| 2026-03-06 | 436.00 | 441.00 | 414.00 | 423.00 | 423.00 | 1,914,495 |
| 2026-03-05 | 431.00 | 459.00 | 430.00 | 440.00 | 440.00 | 1,384,728 |
| 2026-03-04 | 437.00 | 446.00 | 414.00 | 436.00 | 436.00 | 1,345,958 |
| 2026-03-03 | 446.00 | 449.00 | 409.00 | 430.00 | 430.00 | 1,367,378 |
| 2026-03-02 | 435.00 | 446.00 | 425.00 | 435.00 | 435.00 | 231,273 |
| 2026-02-27 | 409.00 | 442.00 | 408.00 | 439.00 | 439.00 | 2,726,680 |
| 2026-02-26 | 429.00 | 438.00 | 401.00 | 415.00 | 415.00 | 2,559,400 |
| 2026-02-25 | 425.00 | 439.00 | 417.00 | 423.00 | 423.00 | 1,351,072 |
| 2026-02-24 | 428.00 | 441.00 | 428.00 | 434.00 | 434.00 | 206,417 |
| 2026-02-23 | 425.00 | 434.00 | 425.00 | 430.00 | 430.00 | 979,719 |
| 2026-02-20 | 429.00 | 430.00 | 420.00 | 430.00 | 430.00 | 441,548 |
| 2026-02-19 | 433.00 | 433.00 | 421.00 | 429.00 | 429.00 | 92,708 |
| 2026-02-18 | 440.00 | 440.00 | 426.00 | 434.00 | 434.00 | 284,932 |
| 2026-02-17 | 440.00 | 440.00 | 426.00 | 436.00 | 436.00 | 630,846 |
| 2026-02-16 | 440.00 | 449.00 | 433.00 | 439.00 | 439.00 | 772,707 |
| 2026-02-13 | 440.00 | 450.00 | 435.00 | 443.00 | 443.00 | 384,703 |
| 2026-02-12 | 440.00 | 455.00 | 428.00 | 455.00 | 455.00 | 859,246 |
| 2026-02-11 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | 206,943 |
| 2026-02-10 | 422.00 | 440.00 | 422.00 | 440.00 | 440.00 | 362,057 |
| 2026-02-09 | 422.00 | 445.00 | 422.00 | 435.00 | 435.00 | 629,886 |
| 2026-02-06 | 426.00 | 442.00 | 421.00 | 436.00 | 436.00 | 2,015,590 |
| 2026-02-05 | 441.00 | 450.00 | 425.00 | 434.00 | 434.00 | 171,217 |
| 2026-02-04 | 437.00 | 450.00 | 436.00 | 438.00 | 438.00 | 1,599,245 |
| 2026-02-03 | 450.00 | 457.00 | 434.00 | 437.00 | 437.00 | 2,369,018 |
| 2026-02-02 | 441.00 | 452.00 | 435.00 | 446.00 | 446.00 | 714,191 |
| 2026-01-30 | 460.00 | 460.00 | 442.00 | 448.00 | 448.00 | 1,227,084 |
| 2026-01-29 | 456.00 | 470.00 | 441.00 | 459.00 | 459.00 | 955,268 |
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.