Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,199.00
-1.00 (-0.08%)
Oct 21, 2025, 2:38 PM SAST
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,200.00 | 1,197.00 | -0.08% | 19,774 |
| Oct 20, 2025 | 1,200.00 | 1,220.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.08% | 320,568 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 0.76% | 99,270 |
| Oct 16, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,191.00 | 1,191.00 | 2.67% | 25,894 |
| Oct 15, 2025 | 1,170.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.17% | 97,770 |
| Oct 14, 2025 | 1,157.00 | 1,175.00 | 1,157.00 | 1,158.00 | 1,158.00 | -1.03% | 47,988 |
| Oct 13, 2025 | 1,131.00 | 1,174.00 | 1,130.00 | 1,170.00 | 1,170.00 | 1.74% | 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 | -1.15% | 10,818 |
| Oct 8, 2025 | 1,149.00 | 1,149.00 | 1,121.00 | 1,132.00 | 1,132.00 | -1.48% | 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 | 1.32% | 46,064 |
| Oct 3, 2025 | 1,146.00 | 1,146.00 | 1,070.00 | 1,133.00 | 1,133.00 | 0.80% | 68,967 |
| Oct 2, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.66% | 31,967 |
| Oct 1, 2025 | 1,140.00 | 1,146.00 | 1,140.00 | 1,143.00 | 1,143.00 | 0.35% | 331,700 |
| Sep 30, 2025 | 1,144.00 | 1,144.00 | 1,124.00 | 1,139.00 | 1,139.00 | 1.15% | 14,823 |
| Sep 29, 2025 | 1,140.00 | 1,140.00 | 1,124.00 | 1,126.00 | 1,126.00 | -1.14% | 40,257 |
| Sep 26, 2025 | 1,130.00 | 1,139.00 | 1,123.00 | 1,139.00 | 1,139.00 | 1.79% | 13,323 |
| Sep 25, 2025 | 1,130.00 | 1,139.00 | 1,118.00 | 1,119.00 | 1,119.00 | -1.58% | 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 |
| Sep 18, 2025 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 0.09% | 10,636 |
| Sep 17, 2025 | 1,139.00 | 1,140.00 | 1,117.00 | 1,139.00 | 1,139.00 | 0.80% | 107,438 |
| Sep 16, 2025 | 1,130.00 | 1,131.00 | 1,114.00 | 1,130.00 | 1,130.00 | -0.26% | 60,863 |
| Sep 15, 2025 | 1,100.00 | 1,134.00 | 1,100.00 | 1,133.00 | 1,133.00 | 1.89% | 35,129 |
| Sep 12, 2025 | 1,086.00 | 1,114.00 | 1,086.00 | 1,112.00 | 1,112.00 | 1.83% | 44,855 |
| Sep 11, 2025 | 1,100.00 | 1,100.00 | 1,087.00 | 1,092.00 | 1,092.00 | -0.27% | 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 | 0.81% | 150,561 |
| Sep 8, 2025 | 1,137.00 | 1,137.00 | 1,085.00 | 1,111.00 | 1,111.00 | -0.80% | 248,935 |
| Sep 5, 2025 | 1,130.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | - | 14,836 |
| Sep 4, 2025 | 1,110.00 | 1,121.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.44% | 24,152 |
| Sep 3, 2025 | 1,108.00 | 1,148.00 | 1,107.00 | 1,125.00 | 1,125.00 | -1.57% | 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 |