iOCO Limited (JSE:IOC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 449.00
-25.00 (-5.27%)
Nov 6, 2026, 5:03 PM SAST
iOCO Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 474.00 | 474.00 | 449.00 | 449.00 | 449.00 | -5.27% | 9,113,898 |
| Nov 5, 2026 | 465.00 | 475.00 | 454.00 | 474.00 | 474.00 | 1.94% | 1,237,082 |
| Nov 3, 2026 | 441.00 | 471.00 | 440.00 | 465.00 | 465.00 | 2.65% | 3,362,422 |
| Nov 2, 2026 | 448.00 | 459.00 | 435.00 | 453.00 | 453.00 | 3.42% | 2,574,883 |
| Oct 30, 2026 | 440.00 | 440.00 | 429.00 | 438.00 | 438.00 | 1.15% | 1,142,795 |
| Oct 29, 2026 | 445.00 | 450.00 | 432.00 | 433.00 | 433.00 | -2.91% | 2,979,541 |
| Oct 28, 2026 | 421.00 | 450.00 | 420.00 | 446.00 | 446.00 | 5.19% | 2,349,979 |
| Oct 27, 2026 | 422.00 | 429.00 | 412.00 | 424.00 | 424.00 | 3.16% | 2,317,468 |
| Oct 26, 2026 | 401.00 | 425.00 | 399.00 | 411.00 | 411.00 | 2.75% | 3,124,828 |
| Oct 23, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 0.76% | 859,554 |
| Oct 22, 2026 | 395.00 | 403.00 | 391.00 | 397.00 | 397.00 | 0.51% | 3,345,574 |
| Oct 21, 2026 | 404.00 | 405.00 | 395.00 | 395.00 | 395.00 | -1.00% | 7,944,772 |
| Oct 20, 2026 | 399.00 | 402.00 | 397.00 | 399.00 | 399.00 | 0.25% | 8,568,967 |
| Oct 19, 2026 | 399.00 | 407.00 | 395.00 | 398.00 | 398.00 | -0.50% | 1,915,701 |
| Oct 16, 2026 | 405.00 | 408.00 | 398.00 | 400.00 | 400.00 | -1.23% | 9,840,342 |
| Oct 15, 2026 | 399.00 | 408.00 | 388.00 | 405.00 | 405.00 | 3.32% | 4,535,335 |
| Oct 14, 2026 | 385.00 | 404.00 | 371.00 | 392.00 | 392.00 | 1.82% | 7,770,635 |
| Oct 13, 2026 | 406.00 | 406.00 | 382.00 | 385.00 | 385.00 | -3.75% | 2,640,867 |
| Oct 12, 2026 | 405.00 | 408.00 | 390.00 | 400.00 | 400.00 | - | 555,147 |
| Oct 9, 2026 | 406.00 | 407.00 | 392.00 | 400.00 | 400.00 | - | 335,097 |
| Oct 8, 2026 | 400.00 | 406.00 | 390.00 | 400.00 | 400.00 | - | 357,341 |
| Oct 7, 2026 | 399.00 | 410.00 | 392.00 | 400.00 | 400.00 | - | 350,782 |
| Oct 6, 2026 | 404.00 | 406.00 | 390.00 | 400.00 | 400.00 | - | 862,232 |
| Oct 5, 2026 | 407.00 | 407.00 | 390.00 | 400.00 | 400.00 | -0.50% | 311,319 |
| Oct 2, 2026 | 402.00 | 404.00 | 392.00 | 402.00 | 402.00 | 0.50% | 199,786 |
| Oct 1, 2026 | 411.00 | 411.00 | 389.00 | 400.00 | 400.00 | - | 248,831 |
| Sep 30, 2026 | 403.00 | 407.00 | 395.00 | 400.00 | 400.00 | - | 274,470 |
| Sep 29, 2026 | 405.00 | 414.00 | 394.00 | 400.00 | 400.00 | -1.23% | 357,085 |
| Sep 28, 2026 | 410.00 | 417.00 | 402.00 | 405.00 | 405.00 | -1.70% | 114,951 |
| Sep 25, 2026 | 409.00 | 412.00 | 400.00 | 412.00 | 412.00 | 1.23% | 47,735 |
| Sep 23, 2026 | 403.00 | 409.00 | 401.00 | 407.00 | 407.00 | 0.74% | 413,207 |
| Sep 22, 2026 | 400.00 | 412.00 | 400.00 | 404.00 | 404.00 | - | 383,303 |
| Sep 21, 2026 | 409.00 | 410.00 | 398.00 | 404.00 | 404.00 | 1.00% | 161,154 |
| Sep 18, 2026 | 407.00 | 411.00 | 395.00 | 400.00 | 400.00 | - | 369,811 |
| Sep 17, 2026 | 405.00 | 410.00 | 396.00 | 400.00 | 400.00 | -1.23% | 581,945 |
| Sep 16, 2026 | 409.00 | 409.00 | 393.00 | 405.00 | 405.00 | 1.25% | 375,946 |
| Sep 15, 2026 | 413.00 | 420.00 | 394.00 | 400.00 | 400.00 | 0.76% | 1,938,646 |
| Sep 14, 2026 | 399.00 | 399.00 | 389.00 | 397.00 | 397.00 | -0.25% | 156,165 |
| Sep 11, 2026 | 404.00 | 405.00 | 390.00 | 398.00 | 398.00 | -1.49% | 181,015 |
| Sep 10, 2026 | 399.00 | 406.00 | 390.00 | 404.00 | 404.00 | 3.59% | 143,652 |
| Sep 9, 2026 | 391.00 | 408.00 | 380.00 | 390.00 | 390.00 | -2.50% | 507,658 |
| Sep 8, 2026 | 404.00 | 406.00 | 390.00 | 400.00 | 400.00 | -0.99% | 333,164 |
| Sep 7, 2026 | 410.00 | 415.00 | 395.00 | 404.00 | 404.00 | -1.46% | 720,711 |
| Sep 4, 2026 | 399.00 | 415.00 | 394.00 | 410.00 | 410.00 | 0.74% | 151,586 |
| Sep 3, 2026 | 405.00 | 415.00 | 397.00 | 407.00 | 407.00 | -0.49% | 1,003,414 |
| Sep 2, 2026 | 417.00 | 417.00 | 405.00 | 409.00 | 409.00 | - | 56,280 |
| Sep 1, 2026 | 419.00 | 419.00 | 404.00 | 409.00 | 409.00 | -1.45% | 100,691 |
| Aug 31, 2026 | 415.00 | 419.00 | 405.00 | 415.00 | 415.00 | -0.48% | 613,788 |
| Aug 28, 2026 | 412.00 | 417.00 | 405.00 | 417.00 | 417.00 | 1.71% | 131,748 |
| Aug 27, 2026 | 410.00 | 414.00 | 410.00 | 410.00 | 410.00 | - | 688 |