iOCO Limited (JSE:IOC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 439.00
+24.00 (5.78%)
At close: Feb 27, 2026
iOCO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 409.00 | 442.00 | 408.00 | 439.00 | 439.00 | 5.78% | 2,726,680 |
| Feb 26, 2026 | 429.00 | 438.00 | 401.00 | 415.00 | 415.00 | -1.89% | 2,559,400 |
| Feb 25, 2026 | 425.00 | 439.00 | 417.00 | 423.00 | 423.00 | -2.53% | 1,351,072 |
| Feb 24, 2026 | 425.00 | 441.00 | 425.00 | 434.00 | 434.00 | 0.93% | 206,417 |
| Feb 23, 2026 | 425.00 | 434.00 | 425.00 | 430.00 | 430.00 | - | 979,719 |
| Feb 20, 2026 | 429.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.23% | 441,548 |
| Feb 19, 2026 | 433.00 | 433.00 | 421.00 | 429.00 | 429.00 | -1.15% | 92,708 |
| Feb 18, 2026 | 440.00 | 440.00 | 426.00 | 434.00 | 434.00 | -0.46% | 284,932 |
| Feb 17, 2026 | 440.00 | 440.00 | 426.00 | 436.00 | 436.00 | -0.68% | 630,846 |
| Feb 16, 2026 | 440.00 | 449.00 | 433.00 | 439.00 | 439.00 | -0.90% | 772,707 |
| Feb 13, 2026 | 440.00 | 450.00 | 435.00 | 443.00 | 443.00 | -2.64% | 389,703 |
| Feb 12, 2026 | 440.00 | 455.00 | 428.00 | 455.00 | 455.00 | 3.41% | 859,246 |
| Feb 11, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | - | 206,943 |
| Feb 10, 2026 | 422.00 | 440.00 | 422.00 | 440.00 | 440.00 | 1.15% | 362,057 |
| Feb 9, 2026 | 422.00 | 445.00 | 422.00 | 435.00 | 435.00 | -0.23% | 629,886 |
| Feb 6, 2026 | 426.00 | 442.00 | 421.00 | 436.00 | 436.00 | 0.46% | 2,015,590 |
| Feb 5, 2026 | 441.00 | 450.00 | 425.00 | 434.00 | 434.00 | -0.91% | 171,525 |
| Feb 4, 2026 | 437.00 | 450.00 | 436.00 | 438.00 | 438.00 | 0.23% | 1,599,245 |
| Feb 3, 2026 | 450.00 | 457.00 | 434.00 | 437.00 | 437.00 | -2.02% | 2,369,018 |
| Feb 2, 2026 | 441.00 | 452.00 | 435.00 | 446.00 | 446.00 | -0.45% | 714,191 |
| Jan 30, 2026 | 460.00 | 460.00 | 442.00 | 448.00 | 448.00 | -2.40% | 1,227,084 |
| Jan 29, 2026 | 456.00 | 470.00 | 441.00 | 459.00 | 459.00 | -1.29% | 955,268 |
| Jan 28, 2026 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | -0.64% | 396,775 |
| Jan 27, 2026 | 462.00 | 470.00 | 456.00 | 468.00 | 468.00 | - | 222,598 |
| Jan 26, 2026 | 458.00 | 480.00 | 455.00 | 468.00 | 468.00 | 2.18% | 927,230 |
| Jan 23, 2026 | 450.00 | 460.00 | 449.00 | 458.00 | 458.00 | 1.10% | 647,421 |
| Jan 22, 2026 | 450.00 | 456.00 | 441.00 | 453.00 | 453.00 | 1.12% | 199,895 |
| Jan 21, 2026 | 448.00 | 455.00 | 441.00 | 448.00 | 448.00 | - | 169,817 |
| Jan 20, 2026 | 455.00 | 460.00 | 444.00 | 448.00 | 448.00 | -2.18% | 192,612 |
| Jan 19, 2026 | 444.00 | 460.00 | 440.00 | 458.00 | 458.00 | 2.92% | 360,970 |
| Jan 16, 2026 | 444.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.91% | 216,793 |
| Jan 15, 2026 | 450.00 | 450.00 | 440.00 | 441.00 | 441.00 | -2.00% | 543,707 |
| Jan 14, 2026 | 441.00 | 465.00 | 440.00 | 450.00 | 450.00 | - | 1,019,921 |
| Jan 13, 2026 | 446.00 | 455.00 | 440.00 | 450.00 | 450.00 | 0.22% | 646,722 |
| Jan 12, 2026 | 440.00 | 455.00 | 435.00 | 449.00 | 449.00 | 2.05% | 669,743 |
| Jan 9, 2026 | 445.00 | 446.00 | 433.00 | 440.00 | 440.00 | -1.12% | 839,751 |
| Jan 8, 2026 | 439.00 | 445.00 | 430.00 | 445.00 | 445.00 | 3.49% | 440,551 |
| Jan 7, 2026 | 438.00 | 445.00 | 426.00 | 430.00 | 430.00 | 0.47% | 1,498,677 |
| Jan 6, 2026 | 423.00 | 432.00 | 423.00 | 428.00 | 428.00 | 0.47% | 87,526 |
| Jan 5, 2026 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | -0.47% | 205,219 |
| Jan 2, 2026 | 422.00 | 429.00 | 422.00 | 428.00 | 428.00 | 0.94% | 49,034 |
| Dec 31, 2025 | 425.00 | 430.00 | 424.00 | 424.00 | 424.00 | -0.70% | 123,936 |
| Dec 30, 2025 | 418.00 | 428.00 | 416.00 | 427.00 | 427.00 | 2.15% | 343,608 |
| Dec 29, 2025 | 418.00 | 419.00 | 410.00 | 418.00 | 418.00 | 0.24% | 189,881 |
| Dec 24, 2025 | 416.00 | 417.00 | 408.00 | 417.00 | 417.00 | -0.24% | 40,784 |
| Dec 23, 2025 | 415.00 | 425.00 | 407.00 | 418.00 | 418.00 | -0.24% | 233,373 |
| Dec 22, 2025 | 417.00 | 425.00 | 415.00 | 419.00 | 419.00 | 0.96% | 1,351,544 |
| Dec 19, 2025 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 1.97% | 564,295 |
| Dec 18, 2025 | 402.00 | 415.00 | 401.00 | 407.00 | 407.00 | 0.99% | 1,227,053 |
| Dec 17, 2025 | 407.00 | 407.00 | 401.00 | 403.00 | 403.00 | 0.75% | 63,751 |