Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,411.00
-64.00 (-4.34%)
At close: Dec 19, 2025
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,390.00 | 1,448.00 | 1,321.00 | 1,392.00 | 1,392.00 | -2.11% | 107,737 |
| Dec 10, 2025 | 1,449.00 | 1,449.00 | 1,352.00 | 1,422.00 | 1,422.00 | -2.00% | 29,685 |
| Dec 9, 2025 | 1,482.00 | 1,490.00 | 1,417.00 | 1,451.00 | 1,378.50 | -2.55% | 156,971 |
| Dec 8, 2025 | 1,476.00 | 1,500.00 | 1,476.00 | 1,489.00 | 1,414.60 | 1.36% | 12,082 |
| Dec 5, 2025 | 1,470.00 | 1,528.00 | 1,455.00 | 1,469.00 | 1,395.60 | -0.07% | 239,182 |
| Dec 4, 2025 | 1,470.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,396.55 | 1.38% | 13,359 |
| Dec 3, 2025 | 1,477.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,377.55 | 0.76% | 7,073 |
| Dec 2, 2025 | 1,477.00 | 1,479.00 | 1,420.00 | 1,439.00 | 1,367.10 | -3.03% | 92,965 |
| Dec 1, 2025 | 1,498.00 | 1,539.00 | 1,431.00 | 1,484.00 | 1,409.85 | 0.61% | 39,989 |
| Nov 28, 2025 | 1,445.00 | 1,498.00 | 1,441.00 | 1,475.00 | 1,401.30 | 2.36% | 293,582 |
| Nov 27, 2025 | 1,423.00 | 1,456.00 | 1,421.00 | 1,441.00 | 1,369.00 | -0.83% | 73,751 |
| Nov 26, 2025 | 1,464.00 | 1,464.00 | 1,400.00 | 1,453.00 | 1,380.40 | 1.68% | 107,660 |
| Nov 25, 2025 | 1,466.00 | 1,466.00 | 1,415.00 | 1,429.00 | 1,357.60 | 1.35% | 34,596 |
| Nov 24, 2025 | 1,400.00 | 1,419.00 | 1,390.00 | 1,410.00 | 1,339.55 | - | 219,127 |
| Nov 21, 2025 | 1,421.00 | 1,446.00 | 1,372.00 | 1,410.00 | 1,339.55 | -0.49% | 114,111 |
| Nov 20, 2025 | 1,397.00 | 1,500.00 | 1,397.00 | 1,417.00 | 1,346.20 | -0.14% | 157,376 |
| Nov 19, 2025 | 1,397.00 | 1,419.00 | 1,394.00 | 1,419.00 | 1,348.10 | 1.57% | 17,063 |
| Nov 18, 2025 | 1,395.00 | 1,418.00 | 1,368.00 | 1,397.00 | 1,327.20 | -0.21% | 92,199 |
| Nov 17, 2025 | 1,398.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,330.05 | 1.45% | 18,346 |
| Nov 14, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,311.05 | 0.73% | 22,834 |
| Nov 13, 2025 | 1,350.00 | 1,423.00 | 1,335.00 | 1,370.00 | 1,301.55 | 3.01% | 224,980 |
| Nov 12, 2025 | 1,261.00 | 1,349.00 | 1,261.00 | 1,330.00 | 1,263.54 | 1.76% | 11,009 |
| Nov 11, 2025 | 1,300.00 | 1,349.00 | 1,264.00 | 1,307.00 | 1,241.69 | 0.54% | 44,986 |
| Nov 10, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,235.04 | 2.77% | 74,452 |
| Nov 7, 2025 | 1,240.00 | 1,266.00 | 1,240.00 | 1,265.00 | 1,201.79 | -0.08% | 28,400 |
| Nov 6, 2025 | 1,261.00 | 1,266.00 | 1,240.00 | 1,266.00 | 1,202.74 | 0.48% | 190,848 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,197.04 | -2.17% | 308,252 |
| Nov 4, 2025 | 1,275.00 | 1,290.00 | 1,273.00 | 1,288.00 | 1,223.64 | 1.02% | 168,984 |
| Nov 3, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,211.29 | - | 62,574 |
| Oct 31, 2025 | 1,262.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,211.29 | - | 21,877 |
| Oct 30, 2025 | 1,255.00 | 1,299.00 | 1,249.00 | 1,275.00 | 1,211.29 | 1.59% | 29,808 |
| Oct 29, 2025 | 1,235.00 | 1,255.00 | 1,227.00 | 1,255.00 | 1,192.29 | 0.72% | 25,158 |
| Oct 28, 2025 | 1,221.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,183.74 | 2.38% | 26,440 |
| Oct 27, 2025 | 1,242.00 | 1,242.00 | 1,217.00 | 1,217.00 | 1,156.19 | -0.25% | 230 |
| Oct 24, 2025 | 1,220.00 | 1,235.00 | 1,206.00 | 1,220.00 | 1,159.04 | -1.21% | 37,323 |
| Oct 23, 2025 | 1,219.00 | 1,249.00 | 1,183.00 | 1,235.00 | 1,173.29 | 1.73% | 179,457 |
| Oct 22, 2025 | 1,200.00 | 1,214.00 | 1,180.00 | 1,214.00 | 1,153.34 | 1.17% | 46,942 |
| Oct 21, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,200.00 | 1,140.04 | - | 19,774 |
| Oct 20, 2025 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,140.04 | - | 320,568 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,140.04 | 0.93% | 99,270 |
| Oct 16, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,189.00 | 1,129.59 | 2.50% | 25,894 |
| Oct 15, 2025 | 1,170.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,102.04 | 0.26% | 97,770 |
| Oct 14, 2025 | 1,157.00 | 1,175.00 | 1,157.00 | 1,157.00 | 1,099.19 | -1.03% | 47,988 |
| Oct 13, 2025 | 1,131.00 | 1,174.00 | 1,130.00 | 1,169.00 | 1,110.59 | 1.65% | 62,857 |
| Oct 10, 2025 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,092.54 | 2.77% | 152,545 |