iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | 396,775 |
| 2026-01-27 | 462.00 | 470.00 | 456.00 | 468.00 | 468.00 | 222,598 |
| 2026-01-26 | 458.00 | 480.00 | 455.00 | 468.00 | 468.00 | 927,230 |
| 2026-01-23 | 450.00 | 460.00 | 449.00 | 458.00 | 458.00 | 647,421 |
| 2026-01-22 | 450.00 | 456.00 | 441.00 | 453.00 | 453.00 | 199,895 |
| 2026-01-21 | 448.00 | 455.00 | 441.00 | 448.00 | 448.00 | 169,817 |
| 2026-01-20 | 455.00 | 460.00 | 444.00 | 448.00 | 448.00 | 192,612 |
| 2026-01-19 | 444.00 | 460.00 | 440.00 | 458.00 | 458.00 | 360,970 |
| 2026-01-16 | 444.00 | 445.00 | 440.00 | 445.00 | 445.00 | 216,793 |
| 2026-01-15 | 449.00 | 449.00 | 440.00 | 441.00 | 441.00 | 543,707 |
| 2026-01-14 | 441.00 | 465.00 | 440.00 | 450.00 | 450.00 | 1,019,921 |
| 2026-01-13 | 446.00 | 455.00 | 440.00 | 450.00 | 450.00 | 646,722 |
| 2026-01-12 | 440.00 | 455.00 | 435.00 | 449.00 | 449.00 | 669,743 |
| 2026-01-09 | 445.00 | 446.00 | 433.00 | 440.00 | 440.00 | 839,751 |
| 2026-01-08 | 439.00 | 445.00 | 430.00 | 445.00 | 445.00 | 440,551 |
| 2026-01-07 | 438.00 | 445.00 | 426.00 | 430.00 | 430.00 | 1,498,677 |
| 2026-01-06 | 423.00 | 432.00 | 423.00 | 428.00 | 428.00 | 87,526 |
| 2026-01-05 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | 205,219 |
| 2026-01-02 | 422.00 | 429.00 | 422.00 | 428.00 | 428.00 | 49,034 |
| 2025-12-31 | 425.00 | 430.00 | 424.00 | 424.00 | 424.00 | 123,936 |
| 2025-12-30 | 418.00 | 428.00 | 416.00 | 427.00 | 427.00 | 343,608 |
| 2025-12-29 | 418.00 | 419.00 | 410.00 | 418.00 | 418.00 | 189,881 |
| 2025-12-24 | 416.00 | 417.00 | 408.00 | 417.00 | 417.00 | 40,784 |
| 2025-12-23 | 415.00 | 425.00 | 407.00 | 418.00 | 418.00 | 233,373 |
| 2025-12-22 | 417.00 | 425.00 | 415.00 | 419.00 | 419.00 | 1,351,544 |
| 2025-12-19 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 564,295 |
| 2025-12-18 | 402.00 | 415.00 | 401.00 | 407.00 | 407.00 | 1,227,053 |
| 2025-12-17 | 407.00 | 407.00 | 401.00 | 403.00 | 403.00 | 63,751 |
| 2025-12-15 | 400.00 | 405.00 | 396.00 | 400.00 | 400.00 | 934,432 |
| 2025-12-12 | 404.00 | 405.00 | 400.00 | 404.00 | 404.00 | 347,801 |
| 2025-12-11 | 405.00 | 417.00 | 401.00 | 404.00 | 404.00 | 2,035,720 |
| 2025-12-10 | 400.00 | 405.00 | 395.00 | 405.00 | 405.00 | 343,210 |
| 2025-12-09 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 955,252 |
| 2025-12-08 | 400.00 | 405.00 | 395.00 | 405.00 | 405.00 | 894,781 |
| 2025-12-05 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | 2,258,542 |
| 2025-12-04 | 408.00 | 408.00 | 396.00 | 405.00 | 405.00 | 644,040 |
| 2025-12-03 | 407.00 | 409.00 | 400.00 | 409.00 | 409.00 | 40,058 |
| 2025-12-02 | 400.00 | 409.00 | 398.00 | 408.00 | 408.00 | 565,372 |
| 2025-12-01 | 403.00 | 408.00 | 398.00 | 407.00 | 407.00 | 292,697 |
| 2025-11-28 | 404.00 | 409.00 | 398.00 | 402.00 | 402.00 | 206,796 |
| 2025-11-27 | 409.00 | 409.00 | 365.00 | 400.00 | 400.00 | 6,578,128 |
| 2025-11-26 | 411.00 | 414.00 | 405.00 | 410.00 | 410.00 | 1,092,778 |
| 2025-11-25 | 411.00 | 413.00 | 406.00 | 412.00 | 412.00 | 684,944 |
| 2025-11-24 | 411.00 | 413.00 | 401.00 | 409.00 | 409.00 | 1,741,255 |
| 2025-11-21 | 393.00 | 412.00 | 390.00 | 412.00 | 412.00 | 2,607,038 |
| 2025-11-20 | 399.00 | 405.00 | 390.00 | 398.00 | 398.00 | 2,018,439 |
| 2025-11-19 | 397.00 | 400.00 | 390.00 | 397.00 | 397.00 | 123,223 |
| 2025-11-18 | 392.00 | 400.00 | 386.00 | 397.00 | 397.00 | 480,283 |
| 2025-11-17 | 405.00 | 407.00 | 392.00 | 396.00 | 396.00 | 506,942 |
| 2025-11-14 | 407.00 | 407.00 | 400.00 | 407.00 | 407.00 | 935,060 |
| 2025-11-13 | 411.00 | 411.00 | 402.00 | 405.00 | 405.00 | 535,752 |
| 2025-11-12 | 411.00 | 411.00 | 406.00 | 411.00 | 411.00 | 58,009 |
| 2025-11-11 | 410.00 | 413.00 | 407.00 | 412.00 | 412.00 | 79,076 |
| 2025-11-10 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | 222,986 |
| 2025-11-07 | 413.00 | 415.00 | 405.00 | 409.00 | 409.00 | 697,356 |
| 2025-11-06 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 270,077 |
| 2025-11-05 | 423.00 | 423.00 | 413.00 | 415.00 | 415.00 | 318,430 |
| 2025-11-04 | 429.00 | 431.00 | 415.00 | 419.00 | 419.00 | 410,893 |
| 2025-11-03 | 425.00 | 434.00 | 421.00 | 424.00 | 424.00 | 146,166 |
| 2025-10-31 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | 403,019 |
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.