Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,493.00
+21.00 (1.43%)
At close: Feb 25, 2026
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | 1.43% | 304 |
| Feb 24, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.48% | 16,684 |
| Feb 23, 2026 | 1,450.00 | 1,493.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.27% | 96,372 |
| Feb 20, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.76% | 5,101 |
| Feb 19, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | -2.82% | 53,036 |
| Feb 18, 2026 | 1,441.00 | 1,493.00 | 1,441.00 | 1,492.00 | 1,492.00 | 1.29% | 60,205 |
| Feb 17, 2026 | 1,440.00 | 1,493.00 | 1,440.00 | 1,473.00 | 1,473.00 | 2.29% | 10,485 |
| Feb 16, 2026 | 1,439.00 | 1,488.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.07% | 23,848 |
| Feb 13, 2026 | 1,430.00 | 1,439.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1.12% | 39,774 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.73% | 48,453 |
| Feb 11, 2026 | 1,411.00 | 1,448.00 | 1,410.00 | 1,448.00 | 1,448.00 | 2.99% | 1,136 |
| Feb 10, 2026 | 1,427.00 | 1,439.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.47% | 1,538,424 |
| Feb 9, 2026 | 1,426.00 | 1,429.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.21% | 8,821 |
| Feb 6, 2026 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.92% | 74,989 |
| Feb 5, 2026 | 1,417.00 | 1,420.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.14% | 15,193 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.42% | 4,248 |
| Feb 3, 2026 | 1,425.00 | 1,430.00 | 1,408.00 | 1,425.00 | 1,425.00 | 0.35% | 66,294 |
| Feb 2, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 10,760 |
| Jan 30, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.35% | 11,741 |
| Jan 29, 2026 | 1,450.00 | 1,450.00 | 1,398.00 | 1,425.00 | 1,425.00 | 1.79% | 15,494 |
| Jan 28, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | - | 275,308 |
| Jan 27, 2026 | 1,449.00 | 1,450.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | 92,782 |
| Jan 26, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 10,369 |
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 150,421 |
| Jan 22, 2026 | 1,412.00 | 1,415.00 | 1,389.00 | 1,415.00 | 1,415.00 | 0.28% | 129,091 |
| Jan 21, 2026 | 1,493.00 | 1,493.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.98% | 14,890 |
| Jan 20, 2026 | 1,411.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.71% | 63,041 |
| Jan 19, 2026 | 1,415.00 | 1,415.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.28% | 3,971 |
| Jan 16, 2026 | 1,410.00 | 1,411.00 | 1,393.00 | 1,411.00 | 1,411.00 | - | 43,656 |
| Jan 15, 2026 | 1,386.00 | 1,411.00 | 1,386.00 | 1,411.00 | 1,411.00 | 0.36% | 4,599 |
| Jan 14, 2026 | 1,370.00 | 1,424.00 | 1,370.00 | 1,406.00 | 1,406.00 | -0.99% | 48,413 |
| Jan 13, 2026 | 1,415.00 | 1,420.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.28% | 107,128 |
| Jan 12, 2026 | 1,426.00 | 1,426.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.70% | 57,438 |
| Jan 9, 2026 | 1,425.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 20,404 |
| Jan 8, 2026 | 1,425.00 | 1,449.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 57,452 |
| Jan 7, 2026 | 1,430.00 | 1,440.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.28% | 19,074 |
| Jan 6, 2026 | 1,425.00 | 1,448.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 10,771 |
| Jan 5, 2026 | 1,426.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,425.00 | -3.98% | 17,584 |
| Jan 2, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - | - |
| Dec 31, 2025 | 1,493.00 | 1,493.00 | 1,484.00 | 1,484.00 | 1,484.00 | 4.80% | 3,023 |
| Dec 30, 2025 | 1,416.00 | 1,416.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.07% | 5,950 |
| Dec 29, 2025 | 1,390.00 | 1,448.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.07% | 22,754 |
| Dec 24, 2025 | 1,390.00 | 1,429.00 | 1,349.00 | 1,400.00 | 1,400.00 | -1.34% | 26,254 |
| Dec 23, 2025 | 1,412.00 | 1,435.00 | 1,412.00 | 1,419.00 | 1,419.00 | - | 100,634 |
| Dec 22, 2025 | 1,440.00 | 1,450.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.57% | 155,955 |
| Dec 19, 2025 | 1,440.00 | 1,450.00 | 1,411.00 | 1,411.00 | 1,411.00 | -4.34% | 149,233 |
| Dec 18, 2025 | 1,395.00 | 1,475.00 | 1,395.00 | 1,475.00 | 1,475.00 | 2.93% | 31,876 |
| Dec 17, 2025 | 1,401.00 | 1,446.00 | 1,395.00 | 1,433.00 | 1,433.00 | 2.36% | 251,899 |
| Dec 15, 2025 | 1,494.00 | 1,494.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.57% | 28,512 |
| Dec 12, 2025 | 1,450.00 | 1,450.00 | 1,349.00 | 1,392.00 | 1,392.00 | - | 61,033 |