iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 251.00 | 259.00 | 250.00 | 255.00 | 255.00 | 3,185,810 |
| 2025-02-11 | 255.00 | 257.00 | 249.00 | 251.00 | 251.00 | 2,332,019 |
| 2025-02-10 | 256.00 | 266.00 | 251.00 | 255.00 | 255.00 | 1,161,284 |
| 2025-02-07 | 250.00 | 266.00 | 250.00 | 256.00 | 256.00 | 3,972,428 |
| 2025-02-06 | 248.00 | 250.00 | 245.00 | 250.00 | 250.00 | 398,176 |
| 2025-02-05 | 249.00 | 249.00 | 245.00 | 248.00 | 248.00 | 396,016 |
| 2025-02-04 | 249.00 | 251.00 | 248.00 | 249.00 | 249.00 | 921,448 |
| 2025-02-03 | 255.00 | 259.00 | 245.00 | 250.00 | 250.00 | 1,819,505 |
| 2025-01-31 | 258.00 | 259.00 | 248.00 | 249.00 | 249.00 | 1,257,801 |
| 2025-01-30 | 246.00 | 267.00 | 243.00 | 250.00 | 250.00 | 3,237,174 |
| 2025-01-29 | 240.00 | 251.00 | 238.00 | 246.00 | 246.00 | 715,746 |
| 2025-01-28 | 247.00 | 247.00 | 210.00 | 247.00 | 247.00 | 633,849 |
| 2025-01-27 | 249.00 | 249.00 | 242.00 | 247.00 | 247.00 | 1,157,058 |
| 2025-01-24 | 246.00 | 251.00 | 240.00 | 247.00 | 247.00 | 3,097,192 |
| 2025-01-23 | 252.00 | 252.00 | 237.00 | 237.00 | 237.00 | 419,423 |
| 2025-01-22 | 244.00 | 258.00 | 238.00 | 243.00 | 243.00 | 701,619 |
| 2025-01-21 | 240.00 | 244.00 | 234.00 | 243.00 | 243.00 | 1,010,525 |
| 2025-01-20 | 234.00 | 243.00 | 233.00 | 238.00 | 238.00 | 155,616 |
| 2025-01-17 | 243.00 | 243.00 | 234.00 | 240.00 | 240.00 | 464,028 |
| 2025-01-16 | 245.00 | 245.00 | 234.00 | 240.00 | 240.00 | 884,301 |
| 2025-01-15 | 244.00 | 245.00 | 240.00 | 244.00 | 244.00 | 1,752,488 |
| 2025-01-14 | 230.00 | 245.00 | 213.00 | 245.00 | 245.00 | 233,281 |
| 2025-01-13 | 234.00 | 244.00 | 221.00 | 234.00 | 234.00 | 548,463 |
| 2025-01-10 | 244.00 | 245.00 | 234.00 | 245.00 | 245.00 | 161,336 |
| 2025-01-09 | 245.00 | 245.00 | 234.00 | 242.00 | 242.00 | 981,968 |
| 2025-01-08 | 241.00 | 245.00 | 234.00 | 245.00 | 245.00 | 554,843 |
| 2025-01-07 | 234.00 | 244.00 | 234.00 | 240.00 | 240.00 | 127,811 |
| 2025-01-06 | 243.00 | 245.00 | 232.00 | 245.00 | 245.00 | 200,658 |
| 2025-01-03 | 234.00 | 244.00 | 232.00 | 241.00 | 241.00 | 55,565 |
| 2025-01-02 | 245.00 | 245.00 | 234.00 | 244.00 | 244.00 | 13,389 |
| 2024-12-31 | 232.00 | 245.00 | 232.00 | 245.00 | 245.00 | 44,905 |
| 2024-12-30 | 240.00 | 245.00 | 230.00 | 245.00 | 245.00 | 242,178 |
| 2024-12-27 | 239.00 | 245.00 | 227.00 | 245.00 | 245.00 | 65,918 |
| 2024-12-24 | 239.00 | 239.00 | 228.00 | 236.00 | 236.00 | 41,009 |
| 2024-12-23 | 228.00 | 239.00 | 228.00 | 239.00 | 239.00 | 32,813 |
| 2024-12-20 | 235.00 | 239.00 | 220.00 | 239.00 | 239.00 | 340,085 |
| 2024-12-19 | 235.00 | 243.00 | 180.00 | 237.00 | 237.00 | 847,587 |
| 2024-12-18 | 235.00 | 242.00 | 201.00 | 233.00 | 233.00 | 1,104,000 |
| 2024-12-17 | 238.00 | 245.00 | 235.00 | 235.00 | 235.00 | 608,694 |
| 2024-12-13 | 251.00 | 251.00 | 244.00 | 249.00 | 249.00 | 113,870 |
| 2024-12-12 | 251.00 | 251.00 | 238.00 | 239.00 | 239.00 | 491,571 |
| 2024-12-11 | 242.00 | 274.00 | 238.00 | 246.00 | 246.00 | 282,931 |
| 2024-12-10 | 227.00 | 240.00 | 227.00 | 237.00 | 237.00 | 131,122 |
| 2024-12-09 | 240.00 | 244.00 | 221.00 | 240.00 | 240.00 | 239,568 |
| 2024-12-06 | 249.00 | 249.00 | 238.00 | 238.00 | 238.00 | 417,817 |
| 2024-12-05 | 244.00 | 250.00 | 241.00 | 250.00 | 250.00 | 391,889 |
| 2024-12-04 | 240.00 | 244.00 | 238.00 | 244.00 | 244.00 | 520,476 |
| 2024-12-03 | 243.00 | 244.00 | 238.00 | 243.00 | 243.00 | 812,168 |
| 2024-12-02 | 236.00 | 244.00 | 235.00 | 240.00 | 240.00 | 212,635 |
| 2024-11-29 | 258.00 | 259.00 | 235.00 | 244.00 | 244.00 | 720,896 |
| 2024-11-28 | 251.00 | 259.00 | 243.00 | 255.00 | 255.00 | 1,215,782 |
| 2024-11-27 | 259.00 | 265.00 | 251.00 | 252.00 | 252.00 | 748,135 |
| 2024-11-26 | 242.00 | 257.00 | 242.00 | 257.00 | 257.00 | 1,499,381 |
| 2024-11-25 | 244.00 | 245.00 | 237.00 | 241.00 | 241.00 | 379,208 |
| 2024-11-22 | 240.00 | 245.00 | 236.00 | 245.00 | 245.00 | 825,122 |
| 2024-11-21 | 225.00 | 239.00 | 222.00 | 235.00 | 235.00 | 1,427,971 |
| 2024-11-20 | 212.00 | 225.00 | 212.00 | 220.00 | 220.00 | 788,880 |
| 2024-11-19 | 219.00 | 220.00 | 213.00 | 219.00 | 219.00 | 389,895 |
| 2024-11-18 | 222.00 | 225.00 | 213.00 | 215.00 | 215.00 | 470,550 |
| 2024-11-15 | 223.00 | 234.00 | 223.00 | 223.00 | 223.00 | 484,006 |
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.