iOCO Limited (JSE:IOC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 425.00
0.00 (0.00%)
May 29, 2026, 5:00 PM SAST
iOCO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 436.00 | 436.00 | 420.00 | 425.00 | 425.00 | - | 228,527 |
| May 28, 2026 | 434.00 | 438.00 | 418.00 | 425.00 | 425.00 | -2.07% | 197,394 |
| May 27, 2026 | 424.00 | 434.00 | 421.00 | 434.00 | 434.00 | 2.36% | 244,315 |
| May 26, 2026 | 420.00 | 428.00 | 420.00 | 424.00 | 424.00 | -0.24% | 152,391 |
| May 25, 2026 | 420.00 | 425.00 | 410.00 | 425.00 | 425.00 | 2.41% | 471,655 |
| May 22, 2026 | 417.00 | 420.00 | 412.00 | 415.00 | 415.00 | -1.19% | 257,546 |
| May 21, 2026 | 415.00 | 420.00 | 414.00 | 420.00 | 420.00 | 1.45% | 827,642 |
| May 20, 2026 | 414.00 | 414.00 | 412.00 | 414.00 | 414.00 | - | 44,157 |
| May 19, 2026 | 415.00 | 415.00 | 410.00 | 414.00 | 414.00 | -0.24% | 144,755 |
| May 18, 2026 | 414.00 | 415.00 | 408.00 | 415.00 | 415.00 | 0.24% | 309,529 |
| May 15, 2026 | 406.00 | 415.00 | 406.00 | 414.00 | 414.00 | 0.98% | 272,540 |
| May 14, 2026 | 414.00 | 415.00 | 404.00 | 410.00 | 410.00 | -0.24% | 1,360,395 |
| May 13, 2026 | 410.00 | 415.00 | 410.00 | 411.00 | 411.00 | 0.49% | 801,029 |
| May 12, 2026 | 433.00 | 435.00 | 405.00 | 409.00 | 409.00 | -5.98% | 1,791,219 |
| May 11, 2026 | 424.00 | 439.00 | 424.00 | 435.00 | 435.00 | 1.16% | 133,118 |
| May 8, 2026 | 432.00 | 437.00 | 430.00 | 430.00 | 430.00 | -0.92% | 91,562 |
| May 7, 2026 | 427.00 | 442.00 | 427.00 | 434.00 | 434.00 | -0.23% | 734,198 |
| May 6, 2026 | 435.00 | 440.00 | 426.00 | 435.00 | 435.00 | 0.23% | 91,860 |
| May 5, 2026 | 433.00 | 443.00 | 430.00 | 434.00 | 434.00 | - | 1,481,200 |
| May 4, 2026 | 414.00 | 435.00 | 414.00 | 434.00 | 434.00 | 2.84% | 362,239 |
| Apr 30, 2026 | 426.00 | 434.00 | 417.00 | 422.00 | 422.00 | -2.54% | 382,930 |
| Apr 29, 2026 | 438.00 | 439.00 | 427.00 | 433.00 | 433.00 | -1.14% | 611,528 |
| Apr 28, 2026 | 443.00 | 443.00 | 429.00 | 438.00 | 438.00 | -0.45% | 848,379 |
| Apr 24, 2026 | 444.00 | 444.00 | 429.00 | 440.00 | 440.00 | - | 85,368 |
| Apr 23, 2026 | 448.00 | 448.00 | 433.00 | 440.00 | 440.00 | -1.57% | 182,897 |
| Apr 22, 2026 | 453.00 | 459.00 | 440.00 | 447.00 | 447.00 | 1.59% | 239,561 |
| Apr 21, 2026 | 433.00 | 455.00 | 430.00 | 440.00 | 440.00 | 2.33% | 972,992 |
| Apr 20, 2026 | 433.00 | 433.00 | 417.00 | 430.00 | 430.00 | 2.38% | 2,749,207 |
| Apr 17, 2026 | 433.00 | 437.00 | 418.00 | 420.00 | 420.00 | -3.00% | 1,403,293 |
| Apr 16, 2026 | 432.00 | 444.00 | 430.00 | 433.00 | 433.00 | -0.69% | 1,228,880 |
| Apr 15, 2026 | 430.00 | 440.00 | 430.00 | 436.00 | 436.00 | 0.46% | 313,425 |
| Apr 14, 2026 | 430.00 | 440.00 | 429.00 | 434.00 | 434.00 | 0.23% | 1,980,825 |
| Apr 13, 2026 | 438.00 | 438.00 | 426.00 | 433.00 | 433.00 | - | 702,578 |
| Apr 10, 2026 | 427.00 | 437.00 | 423.00 | 433.00 | 433.00 | 1.88% | 1,341,755 |
| Apr 9, 2026 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1.19% | 272,099 |
| Apr 8, 2026 | 415.00 | 430.00 | 415.00 | 420.00 | 420.00 | 2.19% | 681,659 |
| Apr 7, 2026 | 415.00 | 415.00 | 403.00 | 411.00 | 411.00 | -0.48% | 709,123 |
| Apr 2, 2026 | 410.00 | 415.00 | 408.00 | 413.00 | 413.00 | 1.47% | 496,716 |
| Apr 1, 2026 | 408.00 | 412.00 | 401.00 | 407.00 | 407.00 | 1.75% | 63,941 |
| Mar 31, 2026 | 389.00 | 405.00 | 375.00 | 400.00 | 400.00 | 5.54% | 2,482,055 |
| Mar 30, 2026 | 404.00 | 404.00 | 375.00 | 379.00 | 379.00 | -2.82% | 1,666,757 |
| Mar 27, 2026 | 405.00 | 412.00 | 385.00 | 390.00 | 390.00 | -2.50% | 882,749 |
| Mar 26, 2026 | 413.00 | 418.00 | 397.00 | 400.00 | 400.00 | -3.15% | 1,224,916 |
| Mar 25, 2026 | 410.00 | 422.00 | 402.00 | 413.00 | 413.00 | 1.23% | 1,506,142 |
| Mar 24, 2026 | 425.00 | 425.00 | 406.00 | 408.00 | 408.00 | -3.55% | 478,027 |
| Mar 23, 2026 | 425.00 | 430.00 | 409.00 | 423.00 | 423.00 | -0.47% | 1,533,150 |
| Mar 20, 2026 | 420.00 | 430.00 | 414.00 | 425.00 | 425.00 | 2.91% | 875,531 |
| Mar 19, 2026 | 433.00 | 433.00 | 413.00 | 413.00 | 413.00 | -4.40% | 733,811 |
| Mar 18, 2026 | 426.00 | 445.00 | 426.00 | 432.00 | 432.00 | 2.86% | 4,077,040 |
| Mar 17, 2026 | 415.00 | 428.00 | 415.00 | 420.00 | 420.00 | 1.20% | 1,701,682 |