Octodec Investments Limited (JSE:OCT)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,216.001,217.001,197.001,200.001,197.00-0.08%19,774
Oct 20, 20251,200.001,220.001,185.001,201.001,201.000.08%320,568
Oct 17, 20251,194.001,200.001,179.001,200.001,200.000.76%99,270
Oct 16, 20251,160.001,200.001,160.001,191.001,191.002.67%25,894
Oct 15, 20251,170.001,248.001,160.001,160.001,160.000.17%97,770
Oct 14, 20251,157.001,175.001,157.001,158.001,158.00-1.03%47,988
Oct 13, 20251,131.001,174.001,130.001,170.001,170.001.74%62,857
Oct 10, 20251,120.001,150.001,120.001,150.001,150.002.77%152,545
Oct 9, 20251,135.001,148.001,119.001,119.001,119.00-1.15%10,818
Oct 8, 20251,149.001,149.001,121.001,132.001,132.00-1.48%2,915
Oct 7, 20251,149.001,150.001,130.001,149.001,149.000.09%17,324
Oct 6, 20251,106.001,148.001,105.001,148.001,148.001.32%46,064
Oct 3, 20251,146.001,146.001,070.001,133.001,133.000.80%68,967
Oct 2, 20251,124.001,124.001,124.001,124.001,124.00-1.66%31,967
Oct 1, 20251,140.001,146.001,140.001,143.001,143.000.35%331,700
Sep 30, 20251,144.001,144.001,124.001,139.001,139.001.15%14,823
Sep 29, 20251,140.001,140.001,124.001,126.001,126.00-1.14%40,257
Sep 26, 20251,130.001,139.001,123.001,139.001,139.001.79%13,323
Sep 25, 20251,130.001,139.001,118.001,119.001,119.00-1.58%25,187
Sep 23, 20251,119.001,137.001,118.001,137.001,137.001.79%31,986
Sep 22, 20251,146.001,146.001,117.001,117.001,117.00-2.02%3,402
Sep 19, 20251,140.001,140.001,140.001,140.001,140.00-24,554
Sep 18, 20251,139.001,140.001,139.001,140.001,140.000.09%10,636
Sep 17, 20251,139.001,140.001,117.001,139.001,139.000.80%107,438
Sep 16, 20251,130.001,131.001,114.001,130.001,130.00-0.26%60,863
Sep 15, 20251,100.001,134.001,100.001,133.001,133.001.89%35,129
Sep 12, 20251,086.001,114.001,086.001,112.001,112.001.83%44,855
Sep 11, 20251,100.001,100.001,087.001,092.001,092.00-0.27%71,190
Sep 10, 20251,113.001,114.001,095.001,095.001,095.00-2.23%89,287
Sep 9, 20251,105.001,120.001,100.001,120.001,120.000.81%150,561
Sep 8, 20251,137.001,137.001,085.001,111.001,111.00-0.80%248,935
Sep 5, 20251,130.001,134.001,120.001,120.001,120.00-14,836
Sep 4, 20251,110.001,121.001,110.001,120.001,120.00-0.44%24,152
Sep 3, 20251,108.001,148.001,107.001,125.001,125.00-1.57%446,396
Sep 2, 20251,109.001,150.001,105.001,143.001,143.002.79%670,248
Sep 1, 20251,113.001,115.001,100.001,112.001,112.00-0.27%21,708
Aug 29, 20251,106.001,115.001,106.001,115.001,115.001.36%6,444
Aug 28, 20251,110.001,148.001,100.001,100.001,100.00-0.72%80,533
Aug 27, 20251,109.001,109.001,108.001,108.001,108.000.73%691
Aug 26, 20251,114.001,124.001,093.001,100.001,100.00-1.26%2,024,354
Aug 25, 20251,100.001,125.001,081.001,114.001,114.001.27%88,070
Aug 22, 20251,075.001,100.001,075.001,100.001,100.00-0.18%48,457
Aug 21, 20251,098.001,102.001,089.001,102.001,102.000.18%67,840
Aug 20, 20251,080.001,100.001,076.001,100.001,100.002.33%58,356
Aug 19, 20251,061.001,075.001,061.001,075.001,075.000.84%14,087
Aug 18, 20251,066.001,066.001,066.001,066.001,066.00-0.84%9,216
Aug 15, 20251,072.001,075.001,072.001,075.001,075.00-0.92%112,551
Aug 14, 20251,085.001,099.001,085.001,085.001,085.00-70,150
Aug 13, 20251,080.001,085.001,077.001,085.001,085.000.46%20,113
Aug 12, 20251,051.001,082.001,051.001,080.001,080.000.47%10,373