iOCO Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 226.00 | 234.00 | 223.00 | 223.00 | 223.00 | 206,124 |
| 2024-11-13 | 227.00 | 230.00 | 222.00 | 228.00 | 228.00 | 337,879 |
| 2024-11-12 | 213.00 | 230.00 | 213.00 | 229.00 | 229.00 | 1,080,786 |
| 2024-11-11 | 210.00 | 221.00 | 209.00 | 221.00 | 221.00 | 338,880 |
| 2024-11-08 | 212.00 | 221.00 | 209.00 | 220.00 | 220.00 | 559,128 |
| 2024-11-07 | 221.00 | 227.00 | 213.00 | 214.00 | 214.00 | 1,014,434 |
| 2024-11-06 | 208.00 | 235.00 | 208.00 | 221.00 | 221.00 | 1,695,402 |
| 2024-11-05 | 207.00 | 221.00 | 201.00 | 220.00 | 220.00 | 1,753,835 |
| 2024-11-04 | 198.00 | 210.00 | 198.00 | 208.00 | 208.00 | 1,328,049 |
| 2024-11-01 | 190.00 | 197.00 | 187.00 | 197.00 | 197.00 | 2,667,023 |
| 2024-10-31 | 187.00 | 191.00 | 183.00 | 190.00 | 190.00 | 2,552,451 |
| 2024-10-30 | 188.00 | 189.00 | 183.00 | 184.00 | 184.00 | 1,277,366 |
| 2024-10-29 | 189.00 | 189.00 | 180.00 | 182.00 | 182.00 | 239,903 |
| 2024-10-28 | 179.00 | 190.00 | 179.00 | 185.00 | 185.00 | 719,274 |
| 2024-10-25 | 187.00 | 190.00 | 165.00 | 180.00 | 180.00 | 7,061,103 |
| 2024-10-24 | 184.00 | 195.00 | 182.00 | 190.00 | 190.00 | 1,547,127 |
| 2024-10-23 | 170.00 | 185.00 | 168.00 | 182.00 | 182.00 | 2,498,040 |
| 2024-10-22 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 174,831 |
| 2024-10-21 | 176.00 | 176.00 | 164.00 | 166.00 | 166.00 | 1,042,853 |
| 2024-10-18 | 179.00 | 179.00 | 172.00 | 176.00 | 176.00 | 240,662 |
| 2024-10-17 | 178.00 | 182.00 | 172.00 | 180.00 | 180.00 | 1,589,698 |
| 2024-10-16 | 168.00 | 175.00 | 168.00 | 170.00 | 170.00 | 1,065,014 |
| 2024-10-15 | 170.00 | 176.00 | 169.00 | 170.00 | 170.00 | 512,669 |
| 2024-10-14 | 180.00 | 182.00 | 167.00 | 174.00 | 174.00 | 652,319 |
| 2024-10-11 | 171.00 | 172.00 | 164.00 | 167.00 | 167.00 | 161,408 |
| 2024-10-10 | 169.00 | 169.00 | 163.00 | 169.00 | 169.00 | 126,927 |
| 2024-10-09 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | 74,470 |
| 2024-10-08 | 170.00 | 174.00 | 165.00 | 172.00 | 172.00 | 290,197 |
| 2024-10-07 | 178.00 | 181.00 | 167.00 | 170.00 | 170.00 | 635,302 |
| 2024-10-04 | 193.00 | 195.00 | 178.00 | 182.00 | 182.00 | 1,335,057 |
| 2024-10-03 | 180.00 | 195.00 | 176.00 | 193.00 | 193.00 | 1,229,908 |
| 2024-10-02 | 170.00 | 186.00 | 170.00 | 178.00 | 178.00 | 2,985,917 |
| 2024-10-01 | 166.00 | 174.00 | 163.00 | 170.00 | 170.00 | 86,691 |
| 2024-09-30 | 175.00 | 175.00 | 167.00 | 172.00 | 172.00 | 118,003 |
| 2024-09-27 | 164.00 | 176.00 | 160.00 | 171.00 | 171.00 | 433,911 |
| 2024-09-26 | 160.00 | 165.00 | 159.00 | 161.00 | 161.00 | 127,883 |
| 2024-09-25 | 159.00 | 163.00 | 159.00 | 162.00 | 162.00 | 349,102 |
| 2024-09-23 | 156.00 | 160.00 | 152.00 | 160.00 | 160.00 | 356,861 |
| 2024-09-20 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 47,576 |
| 2024-09-19 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 133,774 |
| 2024-09-18 | 162.00 | 162.00 | 157.00 | 159.00 | 159.00 | 3,141,081 |
| 2024-09-17 | 156.00 | 162.00 | 156.00 | 157.00 | 157.00 | 39,627 |
| 2024-09-16 | 156.00 | 161.00 | 155.00 | 156.00 | 156.00 | 379,129 |
| 2024-09-13 | 161.00 | 164.00 | 157.00 | 161.00 | 161.00 | 64,519 |
| 2024-09-12 | 160.00 | 166.00 | 157.00 | 161.00 | 161.00 | 402,451 |
| 2024-09-11 | 162.00 | 169.00 | 161.00 | 168.00 | 168.00 | 125,439 |
| 2024-09-10 | 167.00 | 170.00 | 162.00 | 162.00 | 162.00 | 310,231 |
| 2024-09-09 | 165.00 | 168.00 | 160.00 | 168.00 | 168.00 | 160,688 |
| 2024-09-06 | 165.00 | 165.00 | 160.00 | 165.00 | 165.00 | 31,525 |
| 2024-09-05 | 166.00 | 166.00 | 161.00 | 162.00 | 162.00 | 5,908 |
| 2024-09-04 | 165.00 | 168.00 | 162.00 | 167.00 | 167.00 | 167,009 |
| 2024-09-03 | 169.00 | 169.00 | 160.00 | 165.00 | 165.00 | 199,010 |
| 2024-09-02 | 170.00 | 178.00 | 167.00 | 170.00 | 170.00 | 209,215 |
| 2024-08-30 | 176.00 | 176.00 | 170.00 | 176.00 | 176.00 | 98,636 |
| 2024-08-29 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 59,627 |
| 2024-08-28 | 174.00 | 175.00 | 167.00 | 175.00 | 175.00 | 260,083 |
| 2024-08-27 | 171.00 | 176.00 | 167.00 | 170.00 | 170.00 | 4,328,901 |
| 2024-08-26 | 173.00 | 176.00 | 170.00 | 170.00 | 170.00 | 137,229 |
| 2024-08-23 | 171.00 | 175.00 | 170.00 | 175.00 | 175.00 | 72,510 |
| 2024-08-22 | 173.00 | 175.00 | 167.00 | 174.00 | 174.00 | 2,307,218 |
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.