Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,730.00
-5.00 (-0.29%)
May 19, 2026, 5:00 PM SAST
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,737.00 | 1,737.00 | 1,687.00 | 1,730.00 | 1,730.00 | -0.29% | 27,224 |
| May 18, 2026 | 1,700.00 | 1,735.00 | 1,683.00 | 1,735.00 | 1,735.00 | 3.15% | 23,688 |
| May 15, 2026 | 1,675.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,682.00 | 0.42% | 35,788 |
| May 14, 2026 | 1,675.00 | 1,688.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.89% | 22,792 |
| May 13, 2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | 2.05% | 117,456 |
| May 12, 2026 | 1,678.00 | 1,678.00 | 1,650.00 | 1,656.00 | 1,656.00 | 0.30% | 6,633 |
| May 11, 2026 | 1,689.00 | 1,689.00 | 1,640.00 | 1,651.00 | 1,651.00 | 1.79% | 283,572 |
| May 8, 2026 | 1,640.00 | 1,675.00 | 1,622.00 | 1,622.00 | 1,622.00 | -1.70% | 338,965 |
| May 7, 2026 | 1,613.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.66% | 44,098 |
| May 6, 2026 | 1,655.00 | 1,667.00 | 1,559.00 | 1,661.00 | 1,661.00 | 0.06% | 13,371 |
| May 5, 2026 | 1,655.00 | 1,674.00 | 1,655.00 | 1,660.00 | 1,660.00 | -0.90% | 3,204 |
| May 4, 2026 | 1,682.00 | 1,682.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.83% | 26,859 |
| Apr 30, 2026 | 1,680.00 | 1,689.00 | 1,661.00 | 1,689.00 | 1,689.00 | 0.06% | 301,157 |
| Apr 29, 2026 | 1,682.00 | 1,688.00 | 1,682.00 | 1,688.00 | 1,688.00 | -0.06% | 5,921 |
| Apr 28, 2026 | 1,690.00 | 1,690.00 | 1,684.00 | 1,689.00 | 1,689.00 | -0.59% | 3,954 |
| Apr 24, 2026 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,699.00 | 0.53% | 2,652,607 |
| Apr 23, 2026 | 1,690.00 | 1,691.00 | 1,688.00 | 1,690.00 | 1,690.00 | 0.42% | 70,701 |
| Apr 22, 2026 | 1,698.00 | 1,710.00 | 1,672.00 | 1,683.00 | 1,683.00 | -1.00% | 45,068 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,700.00 | 0.06% | 129,211 |
| Apr 20, 2026 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | -0.06% | 2,613 |
| Apr 17, 2026 | 1,701.00 | 1,702.00 | 1,687.00 | 1,700.00 | 1,700.00 | - | 185,722 |
| Apr 16, 2026 | 1,715.00 | 1,720.00 | 1,682.00 | 1,700.00 | 1,700.00 | -0.29% | 238,705 |
| Apr 15, 2026 | 1,686.00 | 1,720.00 | 1,676.00 | 1,705.00 | 1,705.00 | 0.89% | 13,063,210 |
| Apr 14, 2026 | 1,675.00 | 1,899.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.90% | 18,283,510 |
| Apr 13, 2026 | 1,620.00 | 1,675.00 | 1,619.00 | 1,675.00 | 1,675.00 | 2.13% | 24,879,050 |
| Apr 10, 2026 | 1,629.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,640.00 | 0.61% | 20,640 |
| Apr 9, 2026 | 1,621.00 | 1,669.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.56% | 1,620,098 |
| Apr 8, 2026 | 1,593.00 | 1,800.00 | 1,593.00 | 1,621.00 | 1,621.00 | 2.08% | 237,481 |
| Apr 7, 2026 | 1,536.00 | 1,590.00 | 1,536.00 | 1,588.00 | 1,588.00 | -0.31% | 43,282 |
| Apr 2, 2026 | 1,551.00 | 1,593.00 | 1,551.00 | 1,593.00 | 1,593.00 | -0.13% | 50,606 |
| Apr 1, 2026 | 1,535.00 | 1,599.00 | 1,535.00 | 1,595.00 | 1,595.00 | 1.92% | 148,884 |
| Mar 31, 2026 | 1,540.00 | 1,565.00 | 1,531.00 | 1,565.00 | 1,565.00 | 1.89% | 447,427 |
| Mar 30, 2026 | 1,535.00 | 1,558.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.66% | 16,917 |
| Mar 27, 2026 | 1,559.00 | 1,570.00 | 1,559.00 | 1,562.00 | 1,562.00 | -2.38% | 36,019 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.56% | 47,532 |
| Mar 25, 2026 | 1,575.00 | 1,575.00 | 1,527.00 | 1,545.00 | 1,545.00 | -0.64% | 29,091 |
| Mar 24, 2026 | 1,522.00 | 1,584.00 | 1,521.00 | 1,555.00 | 1,555.00 | 0.26% | 129,860 |
| Mar 23, 2026 | 1,599.00 | 1,599.00 | 1,512.00 | 1,551.00 | 1,551.00 | -6.00% | 834,142 |
| Mar 20, 2026 | 1,494.00 | 1,650.00 | 1,485.00 | 1,650.00 | 1,650.00 | 13.09% | 1,048,924 |
| Mar 19, 2026 | 1,481.00 | 1,481.00 | 1,449.00 | 1,459.00 | 1,459.00 | -2.60% | 304,569 |
| 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 | 1,444.00 | 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 |