iOCO Limited (JSE:IOC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 398.00
-2.00 (-0.50%)
Sep 9, 2026, 11:52 AM SAST
iOCO Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 401.00 | 414.00 | 401.00 | 410.00 | 410.00 | -1.20% | 151,587 |
| Aug 25, 2026 | 414.00 | 415.00 | 401.00 | 415.00 | 415.00 | - | 302,115 |
| Aug 24, 2026 | 413.00 | 415.00 | 403.00 | 415.00 | 415.00 | - | 229,361 |
| Aug 21, 2026 | 405.00 | 415.00 | 405.00 | 415.00 | 415.00 | - | 58,619 |
| Aug 20, 2026 | 413.00 | 415.00 | 395.00 | 415.00 | 415.00 | 0.24% | 201,857 |
| Aug 19, 2026 | 419.00 | 419.00 | 397.00 | 414.00 | 414.00 | -0.24% | 157,853 |
| Aug 18, 2026 | 414.00 | 418.00 | 407.00 | 415.00 | 415.00 | -0.72% | 155,207 |
| Aug 17, 2026 | 411.00 | 420.00 | 402.00 | 418.00 | 418.00 | -0.48% | 202,402 |
| Aug 14, 2026 | 419.00 | 420.00 | 410.00 | 420.00 | 420.00 | -0.94% | 56,992 |
| Aug 13, 2026 | 423.00 | 424.00 | 402.00 | 424.00 | 424.00 | 1.68% | 370,419 |
| Aug 12, 2026 | 424.00 | 424.00 | 405.00 | 417.00 | 417.00 | -0.24% | 101,805 |
| Aug 11, 2026 | 425.00 | 425.00 | 405.00 | 418.00 | 418.00 | 0.48% | 117,922 |
| Aug 7, 2026 | 419.00 | 429.00 | 409.00 | 416.00 | 416.00 | -0.72% | 565,424 |
| Aug 6, 2026 | 420.00 | 425.00 | 415.00 | 419.00 | 419.00 | -0.95% | 297,506 |
| Aug 5, 2026 | 415.00 | 425.00 | 411.00 | 423.00 | 423.00 | 2.17% | 434,519 |
| Aug 4, 2026 | 392.00 | 415.00 | 392.00 | 414.00 | 414.00 | 6.15% | 143,867 |
| Aug 3, 2026 | 380.00 | 390.00 | 377.00 | 390.00 | 390.00 | 1.30% | 360,201 |
| Jul 31, 2026 | 385.00 | 385.00 | 373.00 | 385.00 | 385.00 | - | 178,877 |
| Jul 30, 2026 | 384.00 | 385.00 | 377.00 | 385.00 | 385.00 | - | 161,997 |
| Jul 29, 2026 | 385.00 | 386.00 | 380.00 | 385.00 | 385.00 | 0.26% | 339,441 |
| Jul 28, 2026 | 390.00 | 390.00 | 380.00 | 384.00 | 384.00 | -0.26% | 430,648 |
| Jul 27, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -1.53% | 84,094 |
| Jul 24, 2026 | 385.00 | 394.00 | 384.00 | 391.00 | 391.00 | -1.01% | 222,172 |
| Jul 23, 2026 | 389.00 | 395.00 | 382.00 | 395.00 | 395.00 | 1.54% | 300,364 |
| Jul 22, 2026 | 394.00 | 395.00 | 382.00 | 389.00 | 389.00 | -0.77% | 330,868 |
| Jul 21, 2026 | 399.00 | 400.00 | 388.00 | 392.00 | 392.00 | -1.75% | 242,555 |
| Jul 20, 2026 | 400.00 | 400.00 | 390.00 | 399.00 | 399.00 | 0.25% | 150,710 |
| Jul 17, 2026 | 392.00 | 400.00 | 392.00 | 398.00 | 398.00 | -0.50% | 169,934 |
| Jul 16, 2026 | 395.00 | 400.00 | 394.00 | 400.00 | 400.00 | 1.27% | 175,929 |
| Jul 15, 2026 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | -1.25% | 179,061 |
| Jul 14, 2026 | 400.00 | 400.00 | 393.00 | 400.00 | 400.00 | - | 357,006 |
| Jul 13, 2026 | 396.00 | 400.00 | 392.00 | 400.00 | 400.00 | - | 331,717 |
| Jul 10, 2026 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 0.50% | 151,176 |
| Jul 9, 2026 | 400.00 | 400.00 | 393.00 | 398.00 | 398.00 | -0.25% | 239,875 |
| Jul 8, 2026 | 404.00 | 415.00 | 397.00 | 399.00 | 399.00 | -2.68% | 278,174 |
| Jul 7, 2026 | 416.00 | 416.00 | 403.00 | 410.00 | 410.00 | - | 427,266 |
| Jul 6, 2026 | 412.00 | 416.00 | 398.00 | 410.00 | 410.00 | -0.24% | 123,851 |
| Jul 3, 2026 | 418.00 | 420.00 | 395.00 | 411.00 | 411.00 | -0.96% | 138,015 |
| Jul 2, 2026 | 408.00 | 425.00 | 400.00 | 415.00 | 415.00 | 1.72% | 2,412,852 |
| Jul 1, 2026 | 400.00 | 408.00 | 400.00 | 408.00 | 408.00 | 2.00% | 164,969 |
| Jun 30, 2026 | 405.00 | 405.00 | 395.00 | 400.00 | 400.00 | - | 168,994 |