iOCO Limited (JSE:IOC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 402.00
-3.00 (-0.74%)
At close: Dec 5, 2025
iOCO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 406.00 | 408.00 | 400.00 | 402.00 | 402.00 | -0.74% | 2,258,542 |
| Dec 4, 2025 | 408.00 | 408.00 | 396.00 | 405.00 | 405.00 | -0.98% | 644,040 |
| Dec 3, 2025 | 407.00 | 409.00 | 400.00 | 409.00 | 409.00 | 0.25% | 40,058 |
| Dec 2, 2025 | 400.00 | 409.00 | 398.00 | 408.00 | 408.00 | 0.25% | 565,372 |
| Dec 1, 2025 | 403.00 | 408.00 | 398.00 | 407.00 | 407.00 | 1.24% | 292,697 |
| Nov 28, 2025 | 404.00 | 409.00 | 398.00 | 402.00 | 402.00 | 0.50% | 206,796 |
| Nov 27, 2025 | 409.00 | 409.00 | 365.00 | 400.00 | 400.00 | -2.44% | 6,578,128 |
| Nov 26, 2025 | 411.00 | 414.00 | 405.00 | 410.00 | 410.00 | -0.49% | 1,092,778 |
| Nov 25, 2025 | 411.00 | 413.00 | 406.00 | 412.00 | 412.00 | 0.73% | 684,944 |
| Nov 24, 2025 | 411.00 | 413.00 | 401.00 | 409.00 | 409.00 | -0.73% | 1,741,255 |
| Nov 21, 2025 | 393.00 | 412.00 | 390.00 | 412.00 | 412.00 | 3.52% | 2,607,038 |
| Nov 20, 2025 | 399.00 | 405.00 | 390.00 | 398.00 | 398.00 | 0.25% | 2,018,439 |
| Nov 19, 2025 | 397.00 | 400.00 | 390.00 | 397.00 | 397.00 | - | 123,223 |
| Nov 18, 2025 | 392.00 | 400.00 | 386.00 | 397.00 | 397.00 | 0.25% | 480,283 |
| Nov 17, 2025 | 405.00 | 407.00 | 392.00 | 396.00 | 396.00 | -2.70% | 506,942 |
| Nov 14, 2025 | 407.00 | 407.00 | 400.00 | 407.00 | 407.00 | 0.49% | 935,060 |
| Nov 13, 2025 | 411.00 | 411.00 | 402.00 | 405.00 | 405.00 | -1.46% | 535,752 |
| Nov 12, 2025 | 411.00 | 411.00 | 406.00 | 411.00 | 411.00 | -0.24% | 58,009 |
| Nov 11, 2025 | 410.00 | 413.00 | 407.00 | 412.00 | 412.00 | 0.24% | 79,076 |
| Nov 10, 2025 | 414.00 | 414.00 | 410.00 | 411.00 | 411.00 | 0.49% | 222,986 |
| Nov 7, 2025 | 413.00 | 415.00 | 405.00 | 409.00 | 409.00 | -1.21% | 697,356 |
| Nov 6, 2025 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.24% | 270,077 |
| Nov 5, 2025 | 423.00 | 423.00 | 413.00 | 415.00 | 415.00 | -0.95% | 318,430 |
| Nov 4, 2025 | 429.00 | 431.00 | 415.00 | 419.00 | 419.00 | -1.18% | 410,893 |
| Nov 3, 2025 | 425.00 | 434.00 | 421.00 | 424.00 | 424.00 | 0.95% | 146,166 |
| Oct 31, 2025 | 428.00 | 428.00 | 420.00 | 420.00 | 420.00 | -2.10% | 403,019 |
| Oct 30, 2025 | 427.00 | 430.00 | 414.00 | 429.00 | 429.00 | 2.88% | 349,933 |
| Oct 29, 2025 | 428.00 | 439.00 | 417.00 | 417.00 | 417.00 | -2.11% | 229,995 |
| Oct 28, 2025 | 430.00 | 450.00 | 420.00 | 426.00 | 426.00 | 0.24% | 5,703,427 |
| Oct 27, 2025 | 401.00 | 434.00 | 401.00 | 425.00 | 425.00 | 0.95% | 2,329,218 |
| Oct 24, 2025 | 406.00 | 421.00 | 394.00 | 421.00 | 421.00 | 3.69% | 393,957 |
| Oct 23, 2025 | 402.00 | 406.00 | 397.00 | 406.00 | 406.00 | 4.10% | 113,356 |
| Oct 22, 2025 | 386.00 | 405.00 | 385.00 | 390.00 | 390.00 | -1.52% | 385,446 |
| Oct 21, 2025 | 395.00 | 397.00 | 385.00 | 396.00 | 396.00 | 2.59% | 64,549 |
| Oct 20, 2025 | 394.00 | 398.00 | 381.00 | 386.00 | 386.00 | -0.26% | 383,923 |
| Oct 17, 2025 | 390.00 | 390.00 | 384.00 | 387.00 | 387.00 | -2.03% | 399,799 |
| Oct 16, 2025 | 395.00 | 396.00 | 384.00 | 395.00 | 395.00 | 1.28% | 478,943 |
| Oct 15, 2025 | 398.00 | 399.00 | 383.00 | 390.00 | 390.00 | - | 155,743 |
| Oct 14, 2025 | 400.00 | 404.00 | 375.00 | 390.00 | 390.00 | -0.76% | 541,527 |
| Oct 13, 2025 | 403.00 | 404.00 | 387.00 | 393.00 | 393.00 | -2.48% | 108,689 |
| Oct 10, 2025 | 400.00 | 405.00 | 394.00 | 403.00 | 403.00 | 1.51% | 80,833 |
| Oct 9, 2025 | 400.00 | 400.00 | 386.00 | 397.00 | 397.00 | -0.75% | 43,737 |
| Oct 8, 2025 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 2.56% | 304,471 |
| Oct 7, 2025 | 403.00 | 403.00 | 384.00 | 390.00 | 390.00 | -1.27% | 83,191 |
| Oct 6, 2025 | 400.00 | 403.00 | 387.00 | 395.00 | 395.00 | -1.25% | 258,148 |
| Oct 3, 2025 | 392.00 | 400.00 | 388.00 | 400.00 | 400.00 | 1.78% | 699,100 |
| Oct 2, 2025 | 398.00 | 398.00 | 382.00 | 393.00 | 393.00 | 2.08% | 133,147 |
| Oct 1, 2025 | 395.00 | 397.00 | 383.00 | 385.00 | 385.00 | -2.53% | 913,314 |
| Sep 30, 2025 | 382.00 | 401.00 | 382.00 | 395.00 | 395.00 | -1.00% | 111,523 |
| Sep 29, 2025 | 386.00 | 400.00 | 374.00 | 399.00 | 399.00 | 3.10% | 665,680 |
| Sep 26, 2025 | 414.00 | 415.00 | 380.00 | 387.00 | 387.00 | -4.21% | 646,152 |
| Sep 25, 2025 | 408.00 | 408.00 | 399.00 | 404.00 | 404.00 | 0.75% | 141,110 |
| Sep 23, 2025 | 405.00 | 412.00 | 396.00 | 401.00 | 401.00 | -1.47% | 454,509 |
| Sep 22, 2025 | 416.00 | 419.00 | 393.00 | 407.00 | 407.00 | -1.93% | 1,497,403 |
| Sep 19, 2025 | 421.00 | 428.00 | 412.00 | 415.00 | 415.00 | -0.72% | 296,181 |
| Sep 18, 2025 | 423.00 | 424.00 | 415.00 | 418.00 | 418.00 | -0.24% | 358,072 |
| Sep 17, 2025 | 422.00 | 427.00 | 416.00 | 419.00 | 419.00 | 0.48% | 119,208 |
| Sep 16, 2025 | 419.00 | 425.00 | 415.00 | 417.00 | 417.00 | -1.65% | 300,539 |
| Sep 15, 2025 | 412.00 | 429.00 | 412.00 | 424.00 | 424.00 | 0.95% | 130,882 |
| Sep 12, 2025 | 424.00 | 424.00 | 415.00 | 420.00 | 420.00 | 0.72% | 509,033 |
| Sep 11, 2025 | 418.00 | 420.00 | 415.00 | 417.00 | 417.00 | -0.24% | 155,223 |
| Sep 10, 2025 | 408.00 | 423.00 | 408.00 | 418.00 | 418.00 | 2.45% | 356,699 |
| Sep 9, 2025 | 422.00 | 423.00 | 407.00 | 408.00 | 408.00 | -3.77% | 489,718 |
| Sep 8, 2025 | 430.00 | 434.00 | 414.00 | 424.00 | 424.00 | -0.47% | 277,423 |
| Sep 5, 2025 | 424.00 | 433.00 | 412.00 | 426.00 | 426.00 | 2.90% | 190,630 |
| Sep 4, 2025 | 415.00 | 424.00 | 404.00 | 414.00 | 414.00 | 0.73% | 208,975 |
| Sep 3, 2025 | 421.00 | 436.00 | 396.00 | 411.00 | 411.00 | -2.14% | 1,575,550 |
| Sep 2, 2025 | 456.00 | 464.00 | 416.00 | 420.00 | 420.00 | -4.98% | 2,269,683 |
| Sep 1, 2025 | 416.00 | 442.00 | 394.00 | 442.00 | 442.00 | 9.41% | 2,676,351 |
| Aug 29, 2025 | 395.00 | 404.00 | 395.00 | 404.00 | 404.00 | 1.00% | 835,163 |
| Aug 28, 2025 | 417.00 | 417.00 | 397.00 | 400.00 | 400.00 | -3.15% | 1,836,443 |
| Aug 27, 2025 | 419.00 | 419.00 | 390.00 | 413.00 | 413.00 | 0.24% | 421,999 |
| Aug 26, 2025 | 413.00 | 423.00 | 411.00 | 412.00 | 412.00 | -2.37% | 82,213 |
| Aug 25, 2025 | 420.00 | 425.00 | 410.00 | 422.00 | 422.00 | -0.47% | 330,598 |
| Aug 22, 2025 | 420.00 | 428.00 | 416.00 | 424.00 | 424.00 | 0.95% | 212,090 |
| Aug 21, 2025 | 414.00 | 438.00 | 414.00 | 420.00 | 420.00 | 1.69% | 253,240 |
| Aug 20, 2025 | 415.00 | 422.00 | 413.00 | 413.00 | 413.00 | -1.67% | 81,500 |
| Aug 19, 2025 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | -2.33% | 566,954 |
| Aug 18, 2025 | 429.00 | 434.00 | 423.00 | 430.00 | 430.00 | 0.23% | 281,443 |
| Aug 15, 2025 | 429.00 | 430.00 | 423.00 | 429.00 | 429.00 | - | 153,485 |
| Aug 14, 2025 | 426.00 | 429.00 | 422.00 | 429.00 | 429.00 | - | 143,352 |
| Aug 13, 2025 | 430.00 | 430.00 | 420.00 | 429.00 | 429.00 | -0.23% | 459,429 |
| Aug 12, 2025 | 433.00 | 434.00 | 426.00 | 430.00 | 430.00 | -1.15% | 1,565,578 |
| Aug 11, 2025 | 430.00 | 435.00 | 424.00 | 435.00 | 435.00 | 1.64% | 196,516 |
| Aug 8, 2025 | 430.00 | 430.00 | 421.00 | 428.00 | 428.00 | - | 241,019 |
| Aug 7, 2025 | 430.00 | 434.00 | 420.00 | 428.00 | 428.00 | -1.15% | 133,117 |
| Aug 6, 2025 | 430.00 | 450.00 | 425.00 | 433.00 | 433.00 | 0.70% | 213,283 |
| Aug 5, 2025 | 429.00 | 435.00 | 421.00 | 430.00 | 430.00 | 0.47% | 436,092 |
| Aug 4, 2025 | 420.00 | 434.00 | 411.00 | 428.00 | 428.00 | 1.42% | 645,318 |
| Aug 1, 2025 | 421.00 | 425.00 | 412.00 | 422.00 | 422.00 | 0.72% | 157,293 |
| Jul 31, 2025 | 410.00 | 419.00 | 406.00 | 419.00 | 419.00 | 0.96% | 303,101 |
| Jul 30, 2025 | 405.00 | 419.00 | 401.00 | 415.00 | 415.00 | 3.49% | 206,809 |
| Jul 29, 2025 | 419.00 | 423.00 | 398.00 | 401.00 | 401.00 | -2.20% | 519,987 |
| Jul 28, 2025 | 427.00 | 427.00 | 402.00 | 410.00 | 410.00 | -1.68% | 188,717 |
| Jul 25, 2025 | 426.00 | 426.00 | 410.00 | 417.00 | 417.00 | -1.88% | 572,092 |
| Jul 24, 2025 | 410.00 | 425.00 | 410.00 | 425.00 | 425.00 | 1.92% | 543,428 |
| Jul 23, 2025 | 429.00 | 435.00 | 410.00 | 417.00 | 417.00 | -4.14% | 643,208 |
| Jul 22, 2025 | 439.00 | 439.00 | 429.00 | 435.00 | 435.00 | -0.91% | 338,488 |
| Jul 21, 2025 | 441.00 | 445.00 | 426.00 | 439.00 | 439.00 | - | 833,834 |
| Jul 18, 2025 | 439.00 | 439.00 | 432.00 | 439.00 | 439.00 | - | 392,626 |