iOCO Limited (JSE:IOC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 420.00
+3.00 (0.72%)
At close: Sep 12, 2025
iOCO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 424.00 | 424.00 | 415.00 | 420.00 | 420.00 | 0.72% | 509,033 |
| Sep 11, 2025 | 418.00 | 420.00 | 415.00 | 417.00 | 417.00 | -0.24% | 155,223 |
| Sep 10, 2025 | 408.00 | 423.00 | 408.00 | 418.00 | 418.00 | 2.45% | 356,699 |
| Sep 9, 2025 | 422.00 | 423.00 | 407.00 | 408.00 | 408.00 | -3.77% | 489,718 |
| Sep 8, 2025 | 430.00 | 434.00 | 414.00 | 424.00 | 424.00 | -0.47% | 277,423 |
| Sep 5, 2025 | 424.00 | 433.00 | 412.00 | 426.00 | 426.00 | 2.90% | 190,630 |
| Sep 4, 2025 | 415.00 | 424.00 | 404.00 | 414.00 | 414.00 | 0.73% | 208,975 |
| Sep 3, 2025 | 421.00 | 436.00 | 396.00 | 411.00 | 411.00 | -2.14% | 1,575,550 |
| Sep 2, 2025 | 456.00 | 464.00 | 416.00 | 420.00 | 420.00 | -4.98% | 2,269,683 |
| Sep 1, 2025 | 416.00 | 442.00 | 394.00 | 442.00 | 442.00 | 9.41% | 2,676,351 |
| Aug 29, 2025 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 1.00% | 835,163 |
| Aug 28, 2025 | 417.00 | 417.00 | 397.00 | 400.00 | 400.00 | -3.15% | 1,836,443 |
| Aug 27, 2025 | 419.00 | 419.00 | 390.00 | 413.00 | 413.00 | 0.24% | 421,999 |
| Aug 26, 2025 | 413.00 | 423.00 | 411.00 | 412.00 | 412.00 | -2.37% | 82,213 |
| Aug 25, 2025 | 420.00 | 425.00 | 410.00 | 422.00 | 422.00 | -0.47% | 330,598 |
| Aug 22, 2025 | 420.00 | 428.00 | 416.00 | 424.00 | 424.00 | 0.95% | 212,090 |
| Aug 21, 2025 | 414.00 | 438.00 | 414.00 | 420.00 | 420.00 | 1.69% | 253,240 |
| Aug 20, 2025 | 415.00 | 422.00 | 413.00 | 413.00 | 413.00 | -1.67% | 81,500 |
| Aug 19, 2025 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | -2.33% | 566,954 |
| Aug 18, 2025 | 429.00 | 434.00 | 423.00 | 430.00 | 430.00 | 0.23% | 281,443 |
| Aug 15, 2025 | 429.00 | 430.00 | 423.00 | 429.00 | 429.00 | - | 153,485 |
| Aug 14, 2025 | 426.00 | 429.00 | 422.00 | 429.00 | 429.00 | - | 143,352 |
| Aug 13, 2025 | 430.00 | 430.00 | 420.00 | 429.00 | 429.00 | -0.23% | 459,429 |
| Aug 12, 2025 | 433.00 | 434.00 | 426.00 | 430.00 | 430.00 | -1.15% | 1,565,578 |
| Aug 11, 2025 | 430.00 | 435.00 | 424.00 | 435.00 | 435.00 | 1.64% | 196,516 |
| Aug 8, 2025 | 430.00 | 430.00 | 421.00 | 428.00 | 428.00 | - | 241,019 |
| Aug 7, 2025 | 430.00 | 434.00 | 420.00 | 428.00 | 428.00 | -1.15% | 133,117 |
| Aug 6, 2025 | 430.00 | 450.00 | 425.00 | 433.00 | 433.00 | 0.70% | 213,283 |
| Aug 5, 2025 | 429.00 | 435.00 | 421.00 | 430.00 | 430.00 | 0.47% | 436,092 |
| Aug 4, 2025 | 420.00 | 434.00 | 411.00 | 428.00 | 428.00 | 1.42% | 645,318 |
| Aug 1, 2025 | 421.00 | 425.00 | 412.00 | 422.00 | 422.00 | 0.72% | 157,293 |
| Jul 31, 2025 | 410.00 | 419.00 | 406.00 | 419.00 | 419.00 | 0.96% | 303,101 |
| Jul 30, 2025 | 405.00 | 419.00 | 401.00 | 415.00 | 415.00 | 3.49% | 206,809 |
| Jul 29, 2025 | 419.00 | 423.00 | 398.00 | 401.00 | 401.00 | -2.20% | 519,987 |
| Jul 28, 2025 | 427.00 | 427.00 | 402.00 | 410.00 | 410.00 | -1.68% | 188,717 |
| Jul 25, 2025 | 426.00 | 426.00 | 410.00 | 417.00 | 417.00 | -1.88% | 572,092 |
| Jul 24, 2025 | 410.00 | 425.00 | 410.00 | 425.00 | 425.00 | 1.92% | 543,428 |
| Jul 23, 2025 | 429.00 | 435.00 | 410.00 | 417.00 | 417.00 | -4.14% | 643,208 |
| Jul 22, 2025 | 439.00 | 439.00 | 429.00 | 435.00 | 435.00 | -0.91% | 338,488 |
| Jul 21, 2025 | 441.00 | 445.00 | 426.00 | 439.00 | 439.00 | - | 833,834 |
| Jul 18, 2025 | 439.00 | 439.00 | 432.00 | 439.00 | 439.00 | - | 392,626 |
| Jul 17, 2025 | 429.00 | 440.00 | 421.00 | 439.00 | 439.00 | 2.09% | 659,631 |
| Jul 16, 2025 | 427.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.70% | 96,894 |
| Jul 15, 2025 | 419.00 | 427.00 | 411.00 | 427.00 | 427.00 | 1.67% | 154,635 |
| Jul 14, 2025 | 427.00 | 434.00 | 410.00 | 420.00 | 420.00 | -1.64% | 506,901 |
| Jul 11, 2025 | 428.00 | 437.00 | 417.00 | 427.00 | 427.00 | 1.67% | 524,774 |
| Jul 10, 2025 | 410.00 | 429.00 | 410.00 | 420.00 | 420.00 | 1.69% | 410,119 |
| Jul 9, 2025 | 400.00 | 423.00 | 399.00 | 413.00 | 413.00 | 1.98% | 512,432 |
| Jul 8, 2025 | 413.00 | 413.00 | 400.00 | 405.00 | 405.00 | -1.94% | 115,120 |
| Jul 7, 2025 | 409.00 | 414.00 | 395.00 | 413.00 | 413.00 | 0.98% | 443,474 |