Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,754.00
+14.00 (0.80%)
Aug 20, 2026, 10:01 AM SAST
Octodec Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,759.00 | 1,759.00 | 1,731.00 | 1,740.00 | 1,740.00 | - | 5,240 |
| Aug 18, 2026 | 1,740.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 20,026 |
| Aug 17, 2026 | 1,788.00 | 1,792.00 | 1,739.00 | 1,740.00 | 1,740.00 | -2.68% | 12,900 |
| Aug 14, 2026 | 1,725.00 | 1,799.00 | 1,725.00 | 1,788.00 | 1,788.00 | 2.76% | 19,411 |
| Aug 13, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.87% | 8,759 |
| Aug 12, 2026 | 1,750.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.64% | 988 |
| Aug 11, 2026 | 1,749.00 | 1,749.00 | 1,714.00 | 1,714.00 | 1,714.00 | -2.00% | 145,496 |
| Aug 7, 2026 | 1,725.00 | 1,749.00 | 1,724.00 | 1,749.00 | 1,749.00 | 4.42% | 11,298 |
| Aug 6, 2026 | 1,740.00 | 1,740.00 | 1,675.00 | 1,675.00 | 1,675.00 | -3.62% | 12,985 |
| Aug 5, 2026 | 1,750.00 | 1,750.00 | 1,700.00 | 1,738.00 | 1,738.00 | -0.69% | 9,438 |
| Aug 4, 2026 | 1,800.00 | 1,800.00 | 1,691.00 | 1,750.00 | 1,750.00 | 1.45% | 10,900 |
| Aug 3, 2026 | 1,799.00 | 1,799.00 | 1,720.00 | 1,725.00 | 1,725.00 | -0.81% | 175,301 |
| Jul 31, 2026 | 1,720.00 | 1,780.00 | 1,720.00 | 1,739.00 | 1,739.00 | 0.23% | 134,696 |
| Jul 30, 2026 | 1,702.00 | 1,749.00 | 1,702.00 | 1,735.00 | 1,735.00 | 0.29% | 72,123 |
| Jul 29, 2026 | 1,750.00 | 1,750.00 | 1,706.00 | 1,730.00 | 1,730.00 | -0.17% | 110,644 |
| Jul 28, 2026 | 1,748.00 | 1,750.00 | 1,676.00 | 1,733.00 | 1,733.00 | 0.17% | 41,452 |
| Jul 27, 2026 | 1,750.00 | 1,750.00 | 1,701.00 | 1,730.00 | 1,730.00 | - | 22,887 |
| Jul 24, 2026 | 1,720.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,730.00 | 0.06% | 26,848 |
| Jul 23, 2026 | 1,750.00 | 1,750.00 | 1,699.00 | 1,729.00 | 1,729.00 | -1.20% | 37,978 |
| Jul 22, 2026 | 1,750.00 | 1,750.00 | 1,676.00 | 1,750.00 | 1,750.00 | 0.52% | 23,431 |
| Jul 21, 2026 | 1,701.00 | 1,750.00 | 1,650.00 | 1,741.00 | 1,741.00 | -0.51% | 58,948 |
| Jul 20, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 4.67% | 11,247 |
| Jul 17, 2026 | 1,693.00 | 1,749.00 | 1,650.00 | 1,672.00 | 1,672.00 | -4.18% | 9,735 |
| Jul 16, 2026 | 1,750.00 | 1,750.00 | 1,680.00 | 1,745.00 | 1,745.00 | 0.29% | 27,158 |
| Jul 15, 2026 | 1,727.00 | 1,740.00 | 1,712.00 | 1,740.00 | 1,740.00 | 0.64% | 16,063 |
| Jul 14, 2026 | 1,739.00 | 1,740.00 | 1,712.00 | 1,729.00 | 1,729.00 | - | 63,334 |
| Jul 13, 2026 | 1,743.00 | 1,743.00 | 1,680.00 | 1,729.00 | 1,729.00 | -0.80% | 23,024 |
| Jul 10, 2026 | 1,741.00 | 1,743.00 | 1,701.00 | 1,743.00 | 1,743.00 | -0.40% | 14,997 |
| Jul 9, 2026 | 1,729.00 | 1,750.00 | 1,696.00 | 1,750.00 | 1,750.00 | 1.21% | 11,793 |
| Jul 8, 2026 | 1,749.00 | 1,749.00 | 1,695.00 | 1,729.00 | 1,729.00 | -0.06% | 14,457 |
| Jul 7, 2026 | 1,765.00 | 1,765.00 | 1,700.00 | 1,730.00 | 1,730.00 | 2.06% | 30,429 |
| Jul 6, 2026 | 1,752.00 | 1,752.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.17% | 5,015 |
| Jul 3, 2026 | 1,711.00 | 1,747.00 | 1,710.00 | 1,715.00 | 1,715.00 | 0.06% | 27,817 |
| Jul 2, 2026 | 1,766.00 | 1,766.00 | 1,711.00 | 1,714.00 | 1,714.00 | -3.11% | 13,809 |
| Jul 1, 2026 | 1,693.00 | 1,769.00 | 1,693.00 | 1,769.00 | 1,769.00 | 0.51% | 481,965 |
| Jun 30, 2026 | 1,720.00 | 1,760.00 | 1,687.00 | 1,760.00 | 1,760.00 | 2.33% | 20,266 |
| Jun 29, 2026 | 1,720.00 | 1,795.00 | 1,687.00 | 1,720.00 | 1,720.00 | 0.70% | 49,142 |
| Jun 26, 2026 | 1,755.00 | 1,755.00 | 1,707.00 | 1,708.00 | 1,708.00 | -3.39% | 5,247 |
| Jun 25, 2026 | 1,823.00 | 1,823.00 | 1,735.00 | 1,768.00 | 1,768.00 | -1.72% | 33,346 |
| Jun 24, 2026 | 1,794.00 | 1,799.00 | 1,767.00 | 1,799.00 | 1,799.00 | 4.53% | 8,779 |
| Jun 23, 2026 | 1,705.00 | 1,752.00 | 1,705.00 | 1,721.00 | 1,721.00 | -0.23% | 20,634 |
| Jun 22, 2026 | 1,771.00 | 1,850.00 | 1,700.00 | 1,725.00 | 1,725.00 | -1.88% | 33,723 |
| Jun 19, 2026 | 1,900.00 | 1,900.00 | 1,751.00 | 1,758.00 | 1,758.00 | -4.97% | 2,455,020 |
| Jun 18, 2026 | 1,702.00 | 1,850.00 | 1,702.00 | 1,850.00 | 1,850.00 | 8.70% | 193,100 |
| Jun 17, 2026 | 1,717.00 | 1,725.00 | 1,687.00 | 1,702.00 | 1,702.00 | -2.07% | 8,128 |
| Jun 15, 2026 | 1,716.00 | 1,739.00 | 1,716.00 | 1,738.00 | 1,738.00 | 1.28% | 27,239 |
| Jun 12, 2026 | 1,716.00 | 1,747.00 | 1,715.00 | 1,716.00 | 1,716.00 | -0.41% | 37,570 |
| Jun 11, 2026 | 1,701.00 | 1,760.00 | 1,691.00 | 1,723.00 | 1,723.00 | -2.60% | 9,744 |
| Jun 10, 2026 | 1,696.00 | 1,769.00 | 1,696.00 | 1,769.00 | 1,769.00 | 1.26% | 60,190 |
| Jun 9, 2026 | 1,697.00 | 1,747.00 | 1,697.00 | 1,747.00 | 1,747.00 | 0.69% | 28,081 |