Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,498.00
+13.00 (0.88%)
At close: Mar 18, 2026
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1,496.00 | 1,507.00 | 1,462.00 | 1,498.00 | 1,498.00 | 0.88% | 570,410 |
| Mar 17, 2026 | 1,471.00 | 1,496.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.95% | 54,064 |
| Mar 16, 2026 | 1,460.00 | 1,499.00 | 1,450.00 | 1,471.00 | 1,471.00 | 1.87% | 56,628 |
| Mar 13, 2026 | 1,430.00 | 1,459.00 | 1,430.00 | 1,444.00 | 1,444.00 | -1.03% | 129,107 |
| Mar 12, 2026 | 1,436.00 | 1,459.00 | 1,436.00 | 1,459.00 | 1,459.00 | -0.07% | 1,463 |
| Mar 11, 2026 | 1,493.00 | 1,507.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.21% | 3,675 |
| Mar 10, 2026 | 1,484.00 | 1,505.00 | 1,478.00 | 1,493.00 | 1,493.00 | 0.61% | 106,740 |
| Mar 9, 2026 | 1,501.00 | 1,501.00 | 1,441.00 | 1,484.00 | 1,484.00 | -0.34% | 194,341 |
| Mar 6, 2026 | 1,530.00 | 1,574.00 | 1,489.00 | 1,489.00 | 1,489.00 | -4.06% | 273,980 |
| Mar 5, 2026 | 1,497.00 | 1,580.00 | 1,496.00 | 1,552.00 | 1,552.00 | 3.81% | 317,700 |
| Mar 4, 2026 | 1,491.00 | 1,513.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.45% | 194,825 |
| Mar 3, 2026 | 1,580.00 | 1,580.00 | 1,489.00 | 1,517.00 | 1,517.00 | -1.43% | 46,583 |
| Mar 2, 2026 | 1,500.00 | 1,600.00 | 1,431.00 | 1,539.00 | 1,539.00 | 2.67% | 88,492 |
| Feb 27, 2026 | 1,472.00 | 1,500.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.40% | 29,763 |
| Feb 26, 2026 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | - | 12,897 |
| Feb 25, 2026 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | 1.43% | 304 |
| Feb 24, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.48% | 16,684 |
| Feb 23, 2026 | 1,450.00 | 1,493.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.27% | 96,372 |
| Feb 20, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.76% | 5,101 |
| Feb 19, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | -2.82% | 53,036 |
| Feb 18, 2026 | 1,441.00 | 1,493.00 | 1,441.00 | 1,492.00 | 1,492.00 | 1.29% | 60,205 |
| Feb 17, 2026 | 1,440.00 | 1,493.00 | 1,440.00 | 1,473.00 | 1,473.00 | 2.29% | 10,485 |
| Feb 16, 2026 | 1,439.00 | 1,488.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.07% | 23,848 |
| Feb 13, 2026 | 1,430.00 | 1,439.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1.12% | 39,774 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.73% | 48,453 |
| Feb 11, 2026 | 1,411.00 | 1,448.00 | 1,410.00 | 1,448.00 | 1,448.00 | 2.99% | 1,136 |
| Feb 10, 2026 | 1,427.00 | 1,439.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.47% | 1,538,424 |
| Feb 9, 2026 | 1,426.00 | 1,429.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.21% | 8,821 |
| Feb 6, 2026 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.92% | 74,989 |
| Feb 5, 2026 | 1,417.00 | 1,420.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.14% | 15,193 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.42% | 4,248 |
| Feb 3, 2026 | 1,425.00 | 1,430.00 | 1,408.00 | 1,425.00 | 1,425.00 | 0.35% | 66,294 |
| Feb 2, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 10,760 |
| Jan 30, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.35% | 11,741 |
| Jan 29, 2026 | 1,450.00 | 1,450.00 | 1,398.00 | 1,425.00 | 1,425.00 | 1.79% | 15,494 |
| Jan 28, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | - | 275,308 |
| Jan 27, 2026 | 1,449.00 | 1,450.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | 92,782 |
| Jan 26, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 10,369 |
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 150,421 |
| Jan 22, 2026 | 1,412.00 | 1,415.00 | 1,389.00 | 1,415.00 | 1,415.00 | 0.28% | 129,091 |
| Jan 21, 2026 | 1,493.00 | 1,493.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.98% | 14,890 |
| Jan 20, 2026 | 1,411.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.71% | 63,041 |
| Jan 19, 2026 | 1,415.00 | 1,415.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.28% | 3,971 |
| Jan 16, 2026 | 1,410.00 | 1,411.00 | 1,393.00 | 1,411.00 | 1,411.00 | - | 43,656 |
| Jan 15, 2026 | 1,386.00 | 1,411.00 | 1,386.00 | 1,411.00 | 1,411.00 | 0.36% | 4,599 |
| Jan 14, 2026 | 1,370.00 | 1,424.00 | 1,370.00 | 1,406.00 | 1,406.00 | -0.99% | 48,413 |
| Jan 13, 2026 | 1,415.00 | 1,420.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.28% | 107,128 |
| Jan 12, 2026 | 1,426.00 | 1,426.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.70% | 57,438 |
| Jan 9, 2026 | 1,425.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 20,404 |
| Jan 8, 2026 | 1,425.00 | 1,449.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 57,452 |