Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,100.00
-14.00 (-1.26%)
Aug 26, 2025, 5:03 PM SAST
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,100.00 | 1,125.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1.27% | 83,766 |
| Aug 22, 2025 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | -0.18% | 48,457 |
| Aug 21, 2025 | 1,098.00 | 1,102.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.18% | 67,840 |
| Aug 20, 2025 | 1,080.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 2.33% | 58,356 |
| Aug 19, 2025 | 1,061.00 | 1,075.00 | 1,061.00 | 1,075.00 | 1,075.00 | 0.84% | 14,087 |
| Aug 18, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.84% | 9,216 |
| Aug 15, 2025 | 1,072.00 | 1,075.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.92% | 112,551 |
| Aug 14, 2025 | 1,085.00 | 1,099.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 70,150 |
| Aug 13, 2025 | 1,080.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.46% | 20,113 |
| Aug 12, 2025 | 1,051.00 | 1,082.00 | 1,051.00 | 1,080.00 | 1,080.00 | 0.47% | 10,373 |
| Aug 11, 2025 | 1,079.00 | 1,080.00 | 1,053.00 | 1,075.00 | 1,075.00 | -0.46% | 496,875 |
| Aug 8, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | 1.41% | 42,145 |
| Aug 7, 2025 | 1,069.00 | 1,069.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 58,058 |
| Aug 6, 2025 | 1,079.00 | 1,079.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.86% | 283,272 |
| Aug 5, 2025 | 1,040.00 | 1,084.00 | 1,036.00 | 1,051.00 | 1,051.00 | 1.06% | 299,196 |
| Aug 4, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 75,216 |
| Aug 1, 2025 | 1,036.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.67% | 34,525 |
| Jul 31, 2025 | 1,037.00 | 1,049.00 | 1,035.00 | 1,047.00 | 1,047.00 | 0.96% | 40,144 |
| Jul 30, 2025 | 1,035.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.39% | 67,871 |
| Jul 29, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.15% | 12,239 |
| Jul 28, 2025 | 1,047.00 | 1,047.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.46% | 6,898 |
| Jul 25, 2025 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 37,790 |
| Jul 24, 2025 | 1,040.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 34,495 |
| Jul 23, 2025 | 1,038.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.94% | 33,349 |
| Jul 22, 2025 | 1,030.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.49% | 15,866 |
| Jul 21, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 940 |
| Jul 18, 2025 | 1,041.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 15,152 |
| Jul 17, 2025 | 1,021.00 | 1,035.00 | 1,021.00 | 1,030.00 | 1,030.00 | 0.98% | 9,027 |
| Jul 16, 2025 | 1,024.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.78% | 63,929 |
| Jul 15, 2025 | 1,010.00 | 1,037.00 | 1,010.00 | 1,028.00 | 1,028.00 | 1.78% | 52,363 |
| Jul 14, 2025 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 73,558 |
| Jul 11, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.10% | 388 |
| Jul 10, 2025 | 1,021.00 | 1,031.00 | 1,010.00 | 1,031.00 | 1,031.00 | 0.98% | 83,896 |
| Jul 9, 2025 | 1,022.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,021.00 | -2.30% | 1,539 |
| Jul 8, 2025 | 1,011.00 | 1,045.00 | 1,011.00 | 1,045.00 | 1,045.00 | 1.55% | 52,103 |
| Jul 7, 2025 | 1,025.00 | 1,029.00 | 1,020.00 | 1,029.00 | 1,029.00 | - | 30,632 |
| Jul 4, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | - |
| Jul 3, 2025 | 1,017.00 | 1,029.00 | 1,017.00 | 1,029.00 | 1,029.00 | 1.88% | 17,596 |
| Jul 2, 2025 | 1,017.00 | 1,018.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.37% | 67,717 |
| Jul 1, 2025 | 1,025.00 | 1,032.00 | 1,017.00 | 1,024.00 | 1,024.00 | -0.10% | 77,337 |
| Jun 30, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.99% | 54,385 |
| Jun 27, 2025 | 1,015.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,015.00 | 0.50% | 62,189 |
| Jun 26, 2025 | 1,010.00 | 1,020.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.49% | 9,181 |
| Jun 25, 2025 | 1,025.00 | 1,025.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.78% | 60,899 |
| Jun 24, 2025 | 1,024.00 | 1,025.00 | 1,006.00 | 1,023.00 | 1,023.00 | -0.10% | 16,524 |
| Jun 23, 2025 | 1,024.00 | 1,025.00 | 1,001.00 | 1,024.00 | 1,024.00 | -0.10% | 124,610 |
| Jun 20, 2025 | 991.00 | 1,025.00 | 991.00 | 1,025.00 | 1,025.00 | 3.85% | 44,734 |
| Jun 19, 2025 | 1,000.00 | 1,000.00 | 975.00 | 987.00 | 987.00 | -1.30% | 26,300 |
| Jun 18, 2025 | 996.00 | 1,013.00 | 984.00 | 1,000.00 | 1,000.00 | 0.40% | 84,070 |
| Jun 17, 2025 | 1,010.00 | 1,024.00 | 970.00 | 996.00 | 996.00 | -1.87% | 137,321 |