iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 430.00 | 450.00 | 425.00 | 433.00 | 433.00 | 213,283 |
| 2025-08-05 | 429.00 | 435.00 | 421.00 | 430.00 | 430.00 | 436,092 |
| 2025-08-04 | 420.00 | 434.00 | 411.00 | 428.00 | 428.00 | 645,318 |
| 2025-08-01 | 421.00 | 425.00 | 412.00 | 422.00 | 422.00 | 157,293 |
| 2025-07-31 | 410.00 | 419.00 | 406.00 | 419.00 | 419.00 | 303,101 |
| 2025-07-30 | 405.00 | 419.00 | 401.00 | 415.00 | 415.00 | 206,809 |
| 2025-07-29 | 419.00 | 423.00 | 398.00 | 401.00 | 401.00 | 519,987 |
| 2025-07-28 | 427.00 | 427.00 | 402.00 | 410.00 | 410.00 | 188,717 |
| 2025-07-25 | 426.00 | 426.00 | 410.00 | 417.00 | 417.00 | 572,092 |
| 2025-07-24 | 411.00 | 425.00 | 411.00 | 425.00 | 425.00 | 543,428 |
| 2025-07-23 | 429.00 | 435.00 | 410.00 | 417.00 | 417.00 | 643,208 |
| 2025-07-22 | 439.00 | 439.00 | 429.00 | 435.00 | 435.00 | 338,488 |
| 2025-07-21 | 441.00 | 445.00 | 426.00 | 439.00 | 439.00 | 833,834 |
| 2025-07-18 | 439.00 | 439.00 | 432.00 | 439.00 | 439.00 | 392,626 |
| 2025-07-17 | 429.00 | 440.00 | 421.00 | 439.00 | 439.00 | 659,631 |
| 2025-07-16 | 427.00 | 430.00 | 420.00 | 430.00 | 430.00 | 96,894 |
| 2025-07-15 | 419.00 | 427.00 | 411.00 | 427.00 | 427.00 | 154,635 |
| 2025-07-14 | 427.00 | 434.00 | 410.00 | 420.00 | 420.00 | 506,901 |
| 2025-07-11 | 428.00 | 437.00 | 417.00 | 427.00 | 427.00 | 524,774 |
| 2025-07-10 | 410.00 | 429.00 | 410.00 | 420.00 | 420.00 | 410,119 |
| 2025-07-09 | 400.00 | 423.00 | 399.00 | 413.00 | 413.00 | 512,432 |
| 2025-07-08 | 413.00 | 413.00 | 400.00 | 405.00 | 405.00 | 115,120 |
| 2025-07-07 | 409.00 | 414.00 | 395.00 | 413.00 | 413.00 | 443,474 |
| 2025-07-04 | 395.00 | 410.00 | 385.00 | 409.00 | 409.00 | 917,696 |
| 2025-07-03 | 380.00 | 395.00 | 375.00 | 390.00 | 390.00 | 327,819 |
| 2025-07-02 | 365.00 | 380.00 | 365.00 | 380.00 | 380.00 | 284,929 |
| 2025-07-01 | 364.00 | 377.00 | 360.00 | 365.00 | 365.00 | 963,224 |
| 2025-06-30 | 367.00 | 375.00 | 361.00 | 370.00 | 370.00 | 721,969 |
| 2025-06-27 | 378.00 | 378.00 | 365.00 | 375.00 | 375.00 | 59,728 |
| 2025-06-26 | 385.00 | 385.00 | 361.00 | 370.00 | 370.00 | 358,039 |
| 2025-06-25 | 368.00 | 387.00 | 361.00 | 380.00 | 380.00 | 661,466 |
| 2025-06-24 | 363.00 | 368.00 | 357.00 | 368.00 | 368.00 | 396,386 |
| 2025-06-23 | 350.00 | 367.00 | 350.00 | 360.00 | 360.00 | 301,645 |
| 2025-06-20 | 350.00 | 357.00 | 344.00 | 350.00 | 350.00 | 498,354 |
| 2025-06-19 | 358.00 | 359.00 | 350.00 | 357.00 | 357.00 | 175,150 |
| 2025-06-18 | 361.00 | 361.00 | 350.00 | 358.00 | 358.00 | 111,906 |
| 2025-06-17 | 347.00 | 364.00 | 342.00 | 364.00 | 364.00 | 223,167 |
| 2025-06-13 | 359.00 | 360.00 | 340.00 | 340.00 | 340.00 | 449,485 |
| 2025-06-12 | 366.00 | 366.00 | 352.00 | 357.00 | 357.00 | 158,980 |
| 2025-06-11 | 363.00 | 370.00 | 355.00 | 360.00 | 360.00 | 469,624 |
| 2025-06-10 | 365.00 | 365.00 | 354.00 | 356.00 | 356.00 | 534,450 |
| 2025-06-09 | 369.00 | 369.00 | 353.00 | 359.00 | 359.00 | 310,183 |
| 2025-06-06 | 370.00 | 370.00 | 354.00 | 360.00 | 360.00 | 907,776 |
| 2025-06-05 | 370.00 | 378.00 | 356.00 | 370.00 | 370.00 | 657,390 |
| 2025-06-04 | 383.00 | 384.00 | 360.00 | 368.00 | 368.00 | 650,820 |
| 2025-06-03 | 376.00 | 383.00 | 374.00 | 380.00 | 380.00 | 148,429 |
| 2025-06-02 | 383.00 | 387.00 | 371.00 | 383.00 | 383.00 | 430,433 |
| 2025-05-30 | 370.00 | 390.00 | 366.00 | 374.00 | 374.00 | 494,976 |
| 2025-05-29 | 328.00 | 386.00 | 328.00 | 374.00 | 374.00 | 1,387,787 |
| 2025-05-28 | 336.00 | 338.00 | 327.00 | 338.00 | 338.00 | 294,843 |
| 2025-05-27 | 330.00 | 339.00 | 326.00 | 330.00 | 330.00 | 333,722 |
| 2025-05-26 | 337.00 | 337.00 | 327.00 | 330.00 | 330.00 | 424,640 |
| 2025-05-23 | 322.00 | 339.00 | 322.00 | 335.00 | 335.00 | 76,834 |
| 2025-05-22 | 331.00 | 331.00 | 321.00 | 328.00 | 328.00 | 114,877 |
| 2025-05-21 | 333.00 | 337.00 | 323.00 | 333.00 | 333.00 | 461,584 |
| 2025-05-20 | 339.00 | 339.00 | 333.00 | 337.00 | 337.00 | 97,208 |
| 2025-05-19 | 334.00 | 338.00 | 333.00 | 334.00 | 334.00 | 81,399 |
| 2025-05-16 | 335.00 | 339.00 | 330.00 | 335.00 | 335.00 | 230,500 |
| 2025-05-15 | 340.00 | 340.00 | 330.00 | 335.00 | 335.00 | 191,535 |
| 2025-05-14 | 337.00 | 340.00 | 327.00 | 337.00 | 337.00 | 227,281 |
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.