Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,735.00
-12.00 (-0.69%)
Jun 10, 2026, 10:41 AM SAST
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,696.00 | 1,696.00 | 1,696.00 | 1,696.00 | - | -2.92% | 100 |
| Jun 9, 2026 | 1,697.00 | 1,747.00 | 1,697.00 | 1,747.00 | 1,747.00 | 0.69% | 28,081 |
| Jun 8, 2026 | 1,734.00 | 1,750.00 | 1,685.00 | 1,735.00 | 1,735.00 | 0.06% | 94,045 |
| Jun 5, 2026 | 1,701.00 | 1,734.00 | 1,684.00 | 1,734.00 | 1,734.00 | 0.23% | 104,052 |
| Jun 4, 2026 | 1,720.00 | 1,730.00 | 1,688.00 | 1,730.00 | 1,730.00 | 0.12% | 55,773 |
| Jun 3, 2026 | 1,672.00 | 1,728.00 | 1,672.00 | 1,728.00 | 1,728.00 | 2.67% | 10,967 |
| Jun 2, 2026 | 1,730.00 | 1,732.00 | 1,654.00 | 1,683.00 | 1,683.00 | -0.82% | 14,729 |
| Jun 1, 2026 | 1,651.00 | 1,735.00 | 1,651.00 | 1,697.00 | 1,697.00 | 2.79% | 21,326 |
| May 29, 2026 | 1,631.00 | 1,651.00 | 1,631.00 | 1,651.00 | 1,651.00 | -0.66% | 3,210 |
| May 28, 2026 | 1,650.00 | 1,700.00 | 1,650.00 | 1,662.00 | 1,662.00 | 0.97% | 10,743 |
| May 27, 2026 | 1,675.00 | 1,675.00 | 1,631.00 | 1,646.00 | 1,646.00 | 0.95% | 9,343 |
| May 26, 2026 | 1,702.00 | 1,735.00 | 1,695.00 | 1,695.00 | 1,630.50 | -1.45% | 48,781 |
| May 25, 2026 | 1,701.00 | 1,720.00 | 1,701.00 | 1,720.00 | 1,654.55 | 1.18% | 4,180 |
| May 22, 2026 | 1,711.00 | 1,713.00 | 1,692.00 | 1,700.00 | 1,635.31 | -1.22% | 1,902 |
| May 21, 2026 | 1,747.00 | 1,750.00 | 1,710.00 | 1,721.00 | 1,655.51 | -1.04% | 227,877 |
| May 20, 2026 | 1,731.00 | 1,740.00 | 1,687.00 | 1,739.00 | 1,672.83 | 0.52% | 25,644 |
| May 19, 2026 | 1,737.00 | 1,737.00 | 1,687.00 | 1,730.00 | 1,664.17 | -0.29% | 27,224 |
| May 18, 2026 | 1,700.00 | 1,735.00 | 1,683.00 | 1,735.00 | 1,668.98 | 3.15% | 23,688 |
| May 15, 2026 | 1,675.00 | 1,710.00 | 1,675.00 | 1,682.00 | 1,617.99 | 0.42% | 35,788 |
| May 14, 2026 | 1,675.00 | 1,688.00 | 1,675.00 | 1,675.00 | 1,611.26 | -0.89% | 22,792 |
| May 13, 2026 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,625.69 | 2.05% | 117,456 |
| May 12, 2026 | 1,678.00 | 1,678.00 | 1,650.00 | 1,656.00 | 1,592.98 | 0.30% | 6,633 |
| May 11, 2026 | 1,689.00 | 1,689.00 | 1,640.00 | 1,651.00 | 1,588.17 | 1.79% | 283,572 |
| May 8, 2026 | 1,640.00 | 1,675.00 | 1,622.00 | 1,622.00 | 1,560.28 | -1.70% | 338,965 |
| May 7, 2026 | 1,613.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,587.21 | -0.66% | 44,098 |
| May 6, 2026 | 1,655.00 | 1,667.00 | 1,559.00 | 1,661.00 | 1,597.79 | 0.06% | 13,371 |
| May 5, 2026 | 1,655.00 | 1,674.00 | 1,655.00 | 1,660.00 | 1,596.83 | -0.90% | 3,204 |
| May 4, 2026 | 1,682.00 | 1,682.00 | 1,675.00 | 1,675.00 | 1,611.26 | -0.83% | 26,859 |
| Apr 30, 2026 | 1,680.00 | 1,689.00 | 1,661.00 | 1,689.00 | 1,624.73 | 0.06% | 301,157 |
| Apr 29, 2026 | 1,682.00 | 1,688.00 | 1,682.00 | 1,688.00 | 1,623.77 | -0.06% | 5,921 |
| Apr 28, 2026 | 1,690.00 | 1,690.00 | 1,684.00 | 1,689.00 | 1,624.73 | -0.59% | 3,954 |
| Apr 24, 2026 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,634.35 | 0.53% | 2,652,607 |
| Apr 23, 2026 | 1,690.00 | 1,691.00 | 1,688.00 | 1,690.00 | 1,625.69 | 0.42% | 70,701 |
| Apr 22, 2026 | 1,698.00 | 1,710.00 | 1,672.00 | 1,683.00 | 1,618.96 | -1.00% | 45,068 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,635.31 | 0.06% | 129,211 |
| Apr 20, 2026 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,634.35 | -0.06% | 2,613 |
| Apr 17, 2026 | 1,701.00 | 1,702.00 | 1,687.00 | 1,700.00 | 1,635.31 | - | 185,722 |
| Apr 16, 2026 | 1,715.00 | 1,720.00 | 1,682.00 | 1,700.00 | 1,635.31 | -0.29% | 238,705 |
| Apr 15, 2026 | 1,686.00 | 1,720.00 | 1,676.00 | 1,705.00 | 1,640.12 | 0.89% | 13,063,210 |
| Apr 14, 2026 | 1,675.00 | 1,899.00 | 1,675.00 | 1,690.00 | 1,625.69 | 0.90% | 18,283,510 |
| Apr 13, 2026 | 1,620.00 | 1,675.00 | 1,619.00 | 1,675.00 | 1,611.26 | 2.13% | 24,879,050 |
| Apr 10, 2026 | 1,629.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,577.59 | 0.61% | 20,640 |
| Apr 9, 2026 | 1,621.00 | 1,669.00 | 1,615.00 | 1,630.00 | 1,567.97 | 0.56% | 1,620,098 |
| Apr 8, 2026 | 1,593.00 | 1,800.00 | 1,593.00 | 1,621.00 | 1,559.32 | 2.08% | 237,481 |
| Apr 7, 2026 | 1,536.00 | 1,590.00 | 1,536.00 | 1,588.00 | 1,527.57 | -0.31% | 43,282 |
| Apr 2, 2026 | 1,551.00 | 1,593.00 | 1,551.00 | 1,593.00 | 1,532.38 | -0.13% | 50,606 |
| Apr 1, 2026 | 1,535.00 | 1,599.00 | 1,535.00 | 1,595.00 | 1,534.31 | 1.92% | 148,884 |
| Mar 31, 2026 | 1,540.00 | 1,565.00 | 1,531.00 | 1,565.00 | 1,505.45 | 1.89% | 447,427 |
| Mar 30, 2026 | 1,535.00 | 1,558.00 | 1,535.00 | 1,536.00 | 1,477.55 | -1.66% | 16,917 |
| Mar 27, 2026 | 1,559.00 | 1,570.00 | 1,559.00 | 1,562.00 | 1,502.56 | -2.37% | 36,019 |