Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,475.00
+34.00 (2.36%)
At close: Nov 28, 2025
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,445.00 | 1,498.00 | 1,441.00 | 1,475.00 | 1,475.00 | 2.36% | 293,582 |
| Nov 27, 2025 | 1,423.00 | 1,456.00 | 1,421.00 | 1,441.00 | 1,441.00 | -0.83% | 73,751 |
| Nov 26, 2025 | 1,464.00 | 1,464.00 | 1,400.00 | 1,453.00 | 1,453.00 | 1.68% | 107,660 |
| Nov 25, 2025 | 1,466.00 | 1,466.00 | 1,415.00 | 1,429.00 | 1,429.00 | 1.35% | 34,596 |
| Nov 24, 2025 | 1,400.00 | 1,419.00 | 1,390.00 | 1,410.00 | 1,410.00 | - | 219,127 |
| Nov 21, 2025 | 1,421.00 | 1,446.00 | 1,372.00 | 1,410.00 | 1,410.00 | -0.49% | 114,111 |
| Nov 20, 2025 | 1,397.00 | 1,500.00 | 1,397.00 | 1,417.00 | 1,417.00 | -0.14% | 157,376 |
| Nov 19, 2025 | 1,397.00 | 1,419.00 | 1,394.00 | 1,419.00 | 1,419.00 | 1.57% | 17,063 |
| Nov 18, 2025 | 1,395.00 | 1,418.00 | 1,368.00 | 1,397.00 | 1,397.00 | -0.21% | 92,199 |
| Nov 17, 2025 | 1,398.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | 1.45% | 18,346 |
| Nov 14, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 0.73% | 22,834 |
| Nov 13, 2025 | 1,350.00 | 1,423.00 | 1,335.00 | 1,370.00 | 1,370.00 | 3.01% | 224,980 |
| Nov 12, 2025 | 1,261.00 | 1,349.00 | 1,261.00 | 1,330.00 | 1,330.00 | 1.76% | 11,009 |
| Nov 11, 2025 | 1,300.00 | 1,349.00 | 1,264.00 | 1,307.00 | 1,307.00 | 0.54% | 44,986 |
| Nov 10, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.77% | 74,452 |
| Nov 7, 2025 | 1,240.00 | 1,266.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.08% | 28,400 |
| Nov 6, 2025 | 1,261.00 | 1,266.00 | 1,240.00 | 1,266.00 | 1,266.00 | 0.48% | 190,848 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.17% | 308,252 |
| Nov 4, 2025 | 1,275.00 | 1,290.00 | 1,273.00 | 1,288.00 | 1,288.00 | 1.02% | 168,984 |
| Nov 3, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 62,574 |
| Oct 31, 2025 | 1,262.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,275.00 | - | 21,877 |
| Oct 30, 2025 | 1,255.00 | 1,299.00 | 1,249.00 | 1,275.00 | 1,275.00 | 1.59% | 29,808 |
| Oct 29, 2025 | 1,235.00 | 1,255.00 | 1,227.00 | 1,255.00 | 1,255.00 | 0.72% | 25,158 |
| Oct 28, 2025 | 1,221.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,246.00 | 2.38% | 26,440 |
| Oct 27, 2025 | 1,242.00 | 1,242.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.25% | 230 |
| Oct 24, 2025 | 1,220.00 | 1,235.00 | 1,206.00 | 1,220.00 | 1,220.00 | -1.21% | 37,323 |
| Oct 23, 2025 | 1,219.00 | 1,249.00 | 1,183.00 | 1,235.00 | 1,235.00 | 1.73% | 179,457 |
| Oct 22, 2025 | 1,200.00 | 1,214.00 | 1,180.00 | 1,214.00 | 1,214.00 | 1.17% | 46,942 |
| Oct 21, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,200.00 | 1,200.00 | - | 19,774 |
| Oct 20, 2025 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 320,568 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 0.93% | 99,270 |
| Oct 16, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,189.00 | 1,189.00 | 2.50% | 25,894 |
| Oct 15, 2025 | 1,170.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.26% | 97,770 |
| Oct 14, 2025 | 1,157.00 | 1,175.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.03% | 47,988 |
| Oct 13, 2025 | 1,131.00 | 1,174.00 | 1,130.00 | 1,169.00 | 1,169.00 | 1.65% | 62,857 |
| Oct 10, 2025 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 2.77% | 152,545 |
| Oct 9, 2025 | 1,135.00 | 1,148.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.97% | 10,818 |
| Oct 8, 2025 | 1,149.00 | 1,149.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.65% | 2,915 |
| Oct 7, 2025 | 1,149.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.09% | 17,324 |
| Oct 6, 2025 | 1,106.00 | 1,148.00 | 1,105.00 | 1,148.00 | 1,148.00 | 1.41% | 46,064 |
| Oct 3, 2025 | 1,146.00 | 1,146.00 | 1,070.00 | 1,132.00 | 1,132.00 | 0.71% | 68,967 |
| Oct 2, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.18% | 31,967 |
| Oct 1, 2025 | 1,140.00 | 1,146.00 | 1,140.00 | 1,126.00 | 1,126.00 | -0.97% | 1,700 |
| Sep 30, 2025 | 1,144.00 | 1,144.00 | 1,124.00 | 1,137.00 | 1,137.00 | 1.16% | 14,823 |
| 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 | - | 24,554 |