iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 427.00 | 430.00 | 414.00 | 429.00 | 429.00 | 349,933 |
| 2025-10-29 | 428.00 | 439.00 | 417.00 | 417.00 | 417.00 | 229,995 |
| 2025-10-28 | 430.00 | 450.00 | 420.00 | 426.00 | 426.00 | 5,703,427 |
| 2025-10-27 | 417.00 | 434.00 | 417.00 | 425.00 | 425.00 | 2,329,218 |
| 2025-10-24 | 406.00 | 421.00 | 394.00 | 421.00 | 421.00 | 393,957 |
| 2025-10-23 | 402.00 | 406.00 | 397.00 | 406.00 | 406.00 | 113,356 |
| 2025-10-22 | 386.00 | 405.00 | 385.00 | 390.00 | 390.00 | 385,446 |
| 2025-10-21 | 395.00 | 397.00 | 385.00 | 396.00 | 396.00 | 64,549 |
| 2025-10-20 | 394.00 | 398.00 | 381.00 | 386.00 | 386.00 | 383,923 |
| 2025-10-17 | 390.00 | 390.00 | 384.00 | 387.00 | 387.00 | 399,799 |
| 2025-10-16 | 395.00 | 396.00 | 384.00 | 395.00 | 395.00 | 478,943 |
| 2025-10-15 | 398.00 | 399.00 | 383.00 | 390.00 | 390.00 | 155,743 |
| 2025-10-14 | 400.00 | 404.00 | 375.00 | 390.00 | 390.00 | 541,527 |
| 2025-10-13 | 403.00 | 404.00 | 387.00 | 393.00 | 393.00 | 108,689 |
| 2025-10-10 | 400.00 | 405.00 | 394.00 | 403.00 | 403.00 | 80,833 |
| 2025-10-09 | 400.00 | 400.00 | 386.00 | 397.00 | 397.00 | 43,737 |
| 2025-10-08 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 304,471 |
| 2025-10-07 | 403.00 | 403.00 | 384.00 | 390.00 | 390.00 | 83,191 |
| 2025-10-06 | 400.00 | 403.00 | 387.00 | 395.00 | 395.00 | 258,148 |
| 2025-10-03 | 392.00 | 400.00 | 388.00 | 400.00 | 400.00 | 699,100 |
| 2025-10-02 | 398.00 | 398.00 | 382.00 | 393.00 | 393.00 | 133,147 |
| 2025-10-01 | 395.00 | 397.00 | 383.00 | 385.00 | 385.00 | 913,314 |
| 2025-09-30 | 384.00 | 401.00 | 384.00 | 395.00 | 395.00 | 111,523 |
| 2025-09-29 | 386.00 | 400.00 | 374.00 | 399.00 | 399.00 | 665,680 |
| 2025-09-26 | 414.00 | 415.00 | 380.00 | 387.00 | 387.00 | 646,152 |
| 2025-09-25 | 408.00 | 408.00 | 399.00 | 404.00 | 404.00 | 141,110 |
| 2025-09-23 | 405.00 | 412.00 | 396.00 | 401.00 | 401.00 | 454,509 |
| 2025-09-22 | 416.00 | 419.00 | 393.00 | 407.00 | 407.00 | 1,497,403 |
| 2025-09-19 | 421.00 | 428.00 | 412.00 | 415.00 | 415.00 | 296,181 |
| 2025-09-18 | 423.00 | 424.00 | 415.00 | 418.00 | 418.00 | 358,072 |
| 2025-09-17 | 422.00 | 427.00 | 416.00 | 419.00 | 419.00 | 119,208 |
| 2025-09-16 | 419.00 | 425.00 | 415.00 | 417.00 | 417.00 | 300,539 |
| 2025-09-15 | 412.00 | 429.00 | 412.00 | 424.00 | 424.00 | 130,882 |
| 2025-09-12 | 424.00 | 424.00 | 415.00 | 420.00 | 420.00 | 509,033 |
| 2025-09-11 | 418.00 | 420.00 | 415.00 | 417.00 | 417.00 | 155,223 |
| 2025-09-10 | 409.00 | 423.00 | 409.00 | 418.00 | 418.00 | 356,699 |
| 2025-09-09 | 422.00 | 423.00 | 407.00 | 408.00 | 408.00 | 489,718 |
| 2025-09-08 | 430.00 | 434.00 | 414.00 | 424.00 | 424.00 | 277,423 |
| 2025-09-05 | 424.00 | 433.00 | 412.00 | 426.00 | 426.00 | 190,630 |
| 2025-09-04 | 415.00 | 424.00 | 404.00 | 414.00 | 414.00 | 208,975 |
| 2025-09-03 | 421.00 | 436.00 | 396.00 | 411.00 | 411.00 | 1,575,550 |
| 2025-09-02 | 456.00 | 464.00 | 416.00 | 420.00 | 420.00 | 2,269,683 |
| 2025-09-01 | 416.00 | 442.00 | 394.00 | 442.00 | 442.00 | 2,676,351 |
| 2025-08-29 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 835,163 |
| 2025-08-28 | 414.00 | 414.00 | 397.00 | 400.00 | 400.00 | 1,836,443 |
| 2025-08-27 | 417.00 | 417.00 | 390.00 | 413.00 | 413.00 | 421,999 |
| 2025-08-26 | 413.00 | 423.00 | 411.00 | 412.00 | 412.00 | 82,213 |
| 2025-08-25 | 420.00 | 425.00 | 410.00 | 422.00 | 422.00 | 330,598 |
| 2025-08-22 | 420.00 | 428.00 | 416.00 | 424.00 | 424.00 | 212,090 |
| 2025-08-21 | 414.00 | 438.00 | 414.00 | 420.00 | 420.00 | 253,240 |
| 2025-08-20 | 415.00 | 422.00 | 413.00 | 413.00 | 413.00 | 81,500 |
| 2025-08-19 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | 566,954 |
| 2025-08-18 | 429.00 | 434.00 | 423.00 | 430.00 | 430.00 | 281,443 |
| 2025-08-15 | 429.00 | 430.00 | 423.00 | 429.00 | 429.00 | 153,485 |
| 2025-08-14 | 426.00 | 429.00 | 422.00 | 429.00 | 429.00 | 143,352 |
| 2025-08-13 | 430.00 | 430.00 | 420.00 | 429.00 | 429.00 | 459,429 |
| 2025-08-12 | 433.00 | 434.00 | 426.00 | 430.00 | 430.00 | 1,565,578 |
| 2025-08-11 | 430.00 | 435.00 | 424.00 | 435.00 | 435.00 | 196,516 |
| 2025-08-08 | 430.00 | 430.00 | 421.00 | 428.00 | 428.00 | 241,019 |
| 2025-08-07 | 430.00 | 434.00 | 420.00 | 428.00 | 428.00 | 133,117 |
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.