iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 338.00 | 338.00 | 325.00 | 334.00 | 334.00 | 48,898 |
| 2025-05-12 | 338.00 | 338.00 | 325.00 | 330.00 | 330.00 | 260,597 |
| 2025-05-09 | 331.00 | 342.00 | 327.00 | 338.00 | 338.00 | 471,920 |
| 2025-05-08 | 338.00 | 340.00 | 326.00 | 332.00 | 332.00 | 396,339 |
| 2025-05-07 | 323.00 | 339.00 | 320.00 | 338.00 | 338.00 | 126,490 |
| 2025-05-06 | 340.00 | 344.00 | 323.00 | 334.00 | 334.00 | 330,380 |
| 2025-05-05 | 305.00 | 342.00 | 305.00 | 340.00 | 340.00 | 880,467 |
| 2025-05-02 | 300.00 | 318.00 | 295.00 | 318.00 | 318.00 | 1,251,016 |
| 2025-04-30 | 303.00 | 308.00 | 293.00 | 297.00 | 297.00 | 686,631 |
| 2025-04-29 | 298.00 | 307.00 | 290.00 | 303.00 | 303.00 | 217,697 |
| 2025-04-25 | 298.00 | 301.00 | 287.00 | 297.00 | 297.00 | 2,042,456 |
| 2025-04-24 | 304.00 | 306.00 | 295.00 | 298.00 | 298.00 | 843,432 |
| 2025-04-23 | 301.00 | 307.00 | 295.00 | 305.00 | 305.00 | 444,973 |
| 2025-04-22 | 304.00 | 304.00 | 295.00 | 298.00 | 298.00 | 490,587 |
| 2025-04-17 | 308.00 | 308.00 | 295.00 | 300.00 | 300.00 | 91,909 |
| 2025-04-16 | 316.00 | 316.00 | 295.00 | 309.00 | 309.00 | 264,811 |
| 2025-04-15 | 305.00 | 319.00 | 304.00 | 311.00 | 311.00 | 619,537 |
| 2025-04-14 | 302.00 | 313.00 | 302.00 | 308.00 | 308.00 | 349,220 |
| 2025-04-11 | 299.00 | 320.00 | 292.00 | 308.00 | 308.00 | 1,053,228 |
| 2025-04-10 | 301.00 | 314.00 | 295.00 | 296.00 | 296.00 | 1,028,421 |
| 2025-04-09 | 306.00 | 308.00 | 290.00 | 295.00 | 295.00 | 510,109 |
| 2025-04-08 | 290.00 | 308.00 | 286.00 | 308.00 | 308.00 | 925,180 |
| 2025-04-07 | 290.00 | 300.00 | 270.00 | 285.00 | 285.00 | 859,587 |
| 2025-04-04 | 313.00 | 313.00 | 283.00 | 290.00 | 290.00 | 3,624,502 |
| 2025-04-03 | 323.00 | 325.00 | 310.00 | 310.00 | 310.00 | 647,789 |
| 2025-04-02 | 316.00 | 336.00 | 314.00 | 320.00 | 320.00 | 1,665,400 |
| 2025-04-01 | 315.00 | 316.00 | 310.00 | 316.00 | 316.00 | 656,207 |
| 2025-03-31 | 314.00 | 316.00 | 309.00 | 315.00 | 315.00 | 630,723 |
| 2025-03-28 | 302.00 | 315.00 | 300.00 | 315.00 | 315.00 | 654,665 |
| 2025-03-27 | 303.00 | 308.00 | 299.00 | 302.00 | 302.00 | 1,742,309 |
| 2025-03-26 | 302.00 | 305.00 | 300.00 | 303.00 | 303.00 | 198,901 |
| 2025-03-25 | 305.00 | 310.00 | 301.00 | 303.00 | 303.00 | 254,488 |
| 2025-03-24 | 303.00 | 308.00 | 300.00 | 304.00 | 304.00 | 164,728 |
| 2025-03-20 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 124,729 |
| 2025-03-19 | 303.00 | 306.00 | 299.00 | 306.00 | 306.00 | 484,238 |
| 2025-03-18 | 301.00 | 303.00 | 297.00 | 303.00 | 303.00 | 250,373 |
| 2025-03-17 | 301.00 | 307.00 | 297.00 | 301.00 | 301.00 | 812,866 |
| 2025-03-14 | 310.00 | 310.00 | 301.00 | 307.00 | 307.00 | 214,264 |
| 2025-03-13 | 305.00 | 308.00 | 301.00 | 308.00 | 308.00 | 244,230 |
| 2025-03-12 | 304.00 | 304.00 | 297.00 | 304.00 | 304.00 | 214,562 |
| 2025-03-11 | 302.00 | 305.00 | 297.00 | 298.00 | 298.00 | 605,667 |
| 2025-03-10 | 305.00 | 307.00 | 297.00 | 302.00 | 302.00 | 744,648 |
| 2025-03-07 | 306.00 | 316.00 | 301.00 | 310.00 | 310.00 | 882,553 |
| 2025-03-06 | 307.00 | 309.00 | 299.00 | 308.00 | 308.00 | 2,250,780 |
| 2025-03-05 | 308.00 | 313.00 | 304.00 | 307.00 | 307.00 | 496,705 |
| 2025-03-04 | 310.00 | 310.00 | 301.00 | 310.00 | 310.00 | 940,194 |
| 2025-03-03 | 314.00 | 316.00 | 305.00 | 309.00 | 309.00 | 1,657,094 |
| 2025-02-28 | 314.00 | 316.00 | 302.00 | 311.00 | 311.00 | 826,999 |
| 2025-02-27 | 314.00 | 316.00 | 300.00 | 308.00 | 308.00 | 736,988 |
| 2025-02-26 | 314.00 | 314.00 | 299.00 | 314.00 | 314.00 | 823,336 |
| 2025-02-25 | 305.00 | 314.00 | 301.00 | 313.00 | 313.00 | 155,456 |
| 2025-02-24 | 300.00 | 315.00 | 295.00 | 305.00 | 305.00 | 1,186,420 |
| 2025-02-21 | 303.00 | 304.00 | 295.00 | 300.00 | 300.00 | 120,013 |
| 2025-02-20 | 303.00 | 309.00 | 295.00 | 295.00 | 295.00 | 1,289,815 |
| 2025-02-19 | 309.00 | 314.00 | 295.00 | 310.00 | 310.00 | 1,671,310 |
| 2025-02-18 | 314.00 | 315.00 | 300.00 | 309.00 | 309.00 | 640,071 |
| 2025-02-17 | 307.00 | 329.00 | 303.00 | 315.00 | 315.00 | 831,522 |
| 2025-02-14 | 290.00 | 307.00 | 290.00 | 307.00 | 307.00 | 3,778,391 |
| 2025-02-13 | 258.00 | 282.00 | 252.00 | 282.00 | 282.00 | 23,870,382 |
| 2025-02-12 | 251.00 | 259.00 | 250.00 | 255.00 | 255.00 | 3,185,810 |
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.