iOCO Limited (JSE:IOC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 422.00
+3.00 (0.72%)
At close: Aug 1, 2025, 5:00 PM SAST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 395.00 | 410.00 | 385.00 | 409.00 | 409.00 | 4.87% | 917,696 |
| Jul 3, 2025 | 380.00 | 395.00 | 375.00 | 390.00 | 390.00 | 2.63% | 327,819 |
| Jul 2, 2025 | 365.00 | 380.00 | 365.00 | 380.00 | 380.00 | 4.11% | 284,929 |
| Jul 1, 2025 | 364.00 | 377.00 | 360.00 | 365.00 | 365.00 | -1.35% | 963,224 |
| Jun 30, 2025 | 367.00 | 375.00 | 361.00 | 370.00 | 370.00 | -1.33% | 721,969 |
| Jun 27, 2025 | 378.00 | 378.00 | 365.00 | 375.00 | 375.00 | 1.35% | 59,728 |
| Jun 26, 2025 | 385.00 | 385.00 | 361.00 | 370.00 | 370.00 | -2.63% | 358,039 |
| Jun 25, 2025 | 368.00 | 387.00 | 361.00 | 380.00 | 380.00 | 3.26% | 661,466 |
| Jun 24, 2025 | 363.00 | 368.00 | 357.00 | 368.00 | 368.00 | 2.22% | 396,386 |
| Jun 23, 2025 | 350.00 | 367.00 | 350.00 | 360.00 | 360.00 | 2.86% | 301,645 |
| Jun 20, 2025 | 350.00 | 357.00 | 344.00 | 350.00 | 350.00 | -1.96% | 498,354 |
| Jun 19, 2025 | 358.00 | 359.00 | 350.00 | 357.00 | 357.00 | -0.28% | 175,150 |
| Jun 18, 2025 | 361.00 | 361.00 | 350.00 | 358.00 | 358.00 | -1.65% | 111,906 |
| Jun 17, 2025 | 347.00 | 364.00 | 342.00 | 364.00 | 364.00 | 7.06% | 223,167 |
| Jun 13, 2025 | 359.00 | 360.00 | 340.00 | 340.00 | 340.00 | -4.76% | 449,485 |
| Jun 12, 2025 | 366.00 | 366.00 | 352.00 | 357.00 | 357.00 | -0.83% | 158,980 |
| Jun 11, 2025 | 363.00 | 370.00 | 355.00 | 360.00 | 360.00 | 1.12% | 469,624 |
| Jun 10, 2025 | 365.00 | 365.00 | 354.00 | 356.00 | 356.00 | -0.84% | 534,450 |
| Jun 9, 2025 | 369.00 | 369.00 | 353.00 | 359.00 | 359.00 | -0.28% | 310,183 |
| Jun 6, 2025 | 370.00 | 370.00 | 354.00 | 360.00 | 360.00 | -2.70% | 907,776 |
| Jun 5, 2025 | 370.00 | 378.00 | 356.00 | 370.00 | 370.00 | 0.54% | 657,390 |
| Jun 4, 2025 | 383.00 | 384.00 | 360.00 | 368.00 | 368.00 | -3.16% | 650,820 |
| Jun 3, 2025 | 376.00 | 383.00 | 374.00 | 380.00 | 380.00 | -0.78% | 148,429 |
| Jun 2, 2025 | 383.00 | 387.00 | 371.00 | 383.00 | 383.00 | 2.41% | 430,433 |
| May 30, 2025 | 370.00 | 390.00 | 366.00 | 374.00 | 374.00 | - | 494,976 |
| May 29, 2025 | 328.00 | 386.00 | 328.00 | 374.00 | 374.00 | 10.65% | 1,387,787 |
| May 28, 2025 | 336.00 | 338.00 | 327.00 | 338.00 | 338.00 | 2.42% | 294,843 |
| May 27, 2025 | 330.00 | 339.00 | 326.00 | 330.00 | 330.00 | - | 333,722 |
| May 26, 2025 | 337.00 | 337.00 | 327.00 | 330.00 | 330.00 | -1.49% | 424,640 |
| May 23, 2025 | 322.00 | 339.00 | 322.00 | 335.00 | 335.00 | 2.13% | 76,834 |