Octodec Investments Limited (JSE:OCT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,770.00
-17.00 (-0.95%)
Sep 29, 2026, 1:22 PM SAST
Octodec Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,784.00 | 1,786.00 | 1,770.00 | 1,770.00 | - | -0.95% | 93 |
| Sep 28, 2026 | 1,788.00 | 1,788.00 | 1,786.00 | 1,787.00 | 1,787.00 | -0.06% | 960 |
| Sep 25, 2026 | 1,788.00 | 1,788.00 | 1,720.00 | 1,788.00 | 1,788.00 | 3.95% | 649 |
| Sep 23, 2026 | 1,750.00 | 1,750.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.15% | 75,472 |
| Sep 22, 2026 | 1,774.00 | 1,774.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.36% | 23,352 |
| Sep 21, 2026 | 1,768.00 | 1,768.00 | 1,740.00 | 1,764.00 | 1,764.00 | -0.23% | 26,417 |
| Sep 18, 2026 | 1,776.00 | 1,777.00 | 1,730.00 | 1,768.00 | 1,768.00 | 1.26% | 132,636 |
| Sep 17, 2026 | 1,784.00 | 1,784.00 | 1,740.00 | 1,746.00 | 1,746.00 | -1.19% | 56,025 |
| Sep 16, 2026 | 1,768.00 | 1,768.00 | 1,740.00 | 1,767.00 | 1,767.00 | 1.55% | 292 |
| Sep 15, 2026 | 1,748.00 | 1,775.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.46% | 5,979 |
| Sep 14, 2026 | 1,747.00 | 1,776.00 | 1,747.00 | 1,748.00 | 1,748.00 | -0.11% | 12,378 |
| Sep 11, 2026 | 1,767.00 | 1,784.00 | 1,741.00 | 1,750.00 | 1,750.00 | -0.96% | 5,246 |
| Sep 10, 2026 | 1,780.00 | 1,780.00 | 1,741.00 | 1,767.00 | 1,767.00 | 1.14% | 10,004 |
| Sep 9, 2026 | 1,774.00 | 1,795.00 | 1,747.00 | 1,747.00 | 1,747.00 | -1.80% | 1,010 |
| Sep 8, 2026 | 1,792.00 | 1,792.00 | 1,750.00 | 1,779.00 | 1,779.00 | -0.61% | 14,216 |
| Sep 7, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1.94% | 21 |
| Sep 4, 2026 | 1,769.00 | 1,769.00 | 1,755.00 | 1,756.00 | 1,756.00 | -0.68% | 642 |
| Sep 3, 2026 | 1,761.00 | 1,769.00 | 1,760.00 | 1,768.00 | 1,768.00 | -0.56% | 20,968 |
| Sep 2, 2026 | 1,792.00 | 1,792.00 | 1,740.00 | 1,778.00 | 1,778.00 | -0.78% | 30,935 |
| Sep 1, 2026 | 1,798.00 | 1,798.00 | 1,740.00 | 1,792.00 | 1,792.00 | 2.99% | 2,679 |
| Aug 31, 2026 | 1,801.00 | 1,801.00 | 1,730.00 | 1,740.00 | 1,740.00 | - | 329,060 |
| Aug 28, 2026 | 1,798.00 | 1,798.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.58% | 32,422 |
| Aug 27, 2026 | 1,805.00 | 1,805.00 | 1,768.00 | 1,768.00 | 1,768.00 | -1.78% | 156,976 |
| Aug 26, 2026 | 1,799.00 | 1,800.00 | 1,797.00 | 1,800.00 | 1,800.00 | 0.06% | 23,574 |
| Aug 25, 2026 | 1,790.00 | 1,799.00 | 1,740.00 | 1,799.00 | 1,799.00 | - | 23,126 |
| Aug 24, 2026 | 1,760.00 | 1,799.00 | 1,760.00 | 1,799.00 | 1,799.00 | 3.87% | 10,107 |
| Aug 21, 2026 | 1,755.00 | 1,760.00 | 1,730.00 | 1,732.00 | 1,732.00 | -1.25% | 15,069 |
| Aug 20, 2026 | 1,736.00 | 1,754.00 | 1,730.00 | 1,754.00 | 1,754.00 | 0.80% | 13,833 |
| 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 |