Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,137.00
+13.00 (1.16%)
Sep 30, 2025, 4:26 PM SAST
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,140.00 | 1,140.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.32% | 40,257 |
| Sep 26, 2025 | 1,130.00 | 1,139.00 | 1,123.00 | 1,139.00 | 1,139.00 | 1.61% | 13,323 |
| Sep 25, 2025 | 1,130.00 | 1,139.00 | 1,118.00 | 1,121.00 | 1,121.00 | -1.41% | 25,187 |
| Sep 23, 2025 | 1,119.00 | 1,137.00 | 1,118.00 | 1,137.00 | 1,137.00 | 1.79% | 31,986 |
| Sep 22, 2025 | 1,146.00 | 1,146.00 | 1,117.00 | 1,117.00 | 1,117.00 | -2.02% | 3,402 |
| Sep 19, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | - |
| Sep 18, 2025 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 0.18% | 10,636 |
| Sep 17, 2025 | 1,139.00 | 1,140.00 | 1,117.00 | 1,138.00 | 1,138.00 | 0.62% | 107,438 |
| Sep 16, 2025 | 1,130.00 | 1,131.00 | 1,114.00 | 1,131.00 | 1,131.00 | - | 60,863 |
| Sep 15, 2025 | 1,100.00 | 1,134.00 | 1,100.00 | 1,131.00 | 1,131.00 | 1.53% | 35,129 |
| Sep 12, 2025 | 1,086.00 | 1,114.00 | 1,086.00 | 1,114.00 | 1,114.00 | 2.20% | 44,855 |
| Sep 11, 2025 | 1,100.00 | 1,100.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.46% | 71,190 |
| Sep 10, 2025 | 1,113.00 | 1,114.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | 89,287 |
| Sep 9, 2025 | 1,105.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 150,561 |
| Sep 8, 2025 | 1,137.00 | 1,137.00 | 1,085.00 | 1,110.00 | 1,110.00 | -0.89% | 248,935 |
| Sep 5, 2025 | 1,130.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.09% | 14,836 |
| Sep 4, 2025 | 1,110.00 | 1,121.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.27% | 24,152 |
| Sep 3, 2025 | 1,108.00 | 1,148.00 | 1,107.00 | 1,118.00 | 1,118.00 | -2.19% | 446,396 |
| Sep 2, 2025 | 1,109.00 | 1,150.00 | 1,105.00 | 1,143.00 | 1,143.00 | 2.79% | 670,248 |
| Sep 1, 2025 | 1,113.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,112.00 | -0.27% | 21,708 |
| Aug 29, 2025 | 1,106.00 | 1,115.00 | 1,106.00 | 1,115.00 | 1,115.00 | 1.36% | 6,444 |
| Aug 28, 2025 | 1,110.00 | 1,148.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 80,533 |
| Aug 27, 2025 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.73% | 691 |
| Aug 26, 2025 | 1,114.00 | 1,124.00 | 1,093.00 | 1,100.00 | 1,100.00 | -1.26% | 2,024,354 |
| Aug 25, 2025 | 1,100.00 | 1,125.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1.27% | 88,070 |
| 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 |