iOCO Limited (JSE:IOC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 423.00
-17.00 (-3.86%)
At close: Mar 6, 2026
iOCO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 436.00 | 441.00 | 414.00 | 423.00 | 423.00 | -3.86% | 1,914,495 |
| Mar 5, 2026 | 431.00 | 459.00 | 430.00 | 440.00 | 440.00 | 0.92% | 1,384,728 |
| Mar 4, 2026 | 437.00 | 446.00 | 414.00 | 436.00 | 436.00 | 1.40% | 1,345,958 |
| Mar 3, 2026 | 446.00 | 449.00 | 409.00 | 430.00 | 430.00 | -1.15% | 1,367,378 |
| Mar 2, 2026 | 435.00 | 446.00 | 425.00 | 435.00 | 435.00 | -0.91% | 231,273 |
| Feb 27, 2026 | 409.00 | 442.00 | 408.00 | 439.00 | 439.00 | 5.78% | 2,726,680 |
| Feb 26, 2026 | 429.00 | 438.00 | 401.00 | 415.00 | 415.00 | -1.89% | 2,559,400 |
| Feb 25, 2026 | 425.00 | 439.00 | 417.00 | 423.00 | 423.00 | -2.53% | 1,351,072 |
| Feb 24, 2026 | 425.00 | 441.00 | 425.00 | 434.00 | 434.00 | 0.93% | 206,417 |
| Feb 23, 2026 | 425.00 | 434.00 | 425.00 | 430.00 | 430.00 | - | 979,719 |
| Feb 20, 2026 | 429.00 | 430.00 | 420.00 | 430.00 | 430.00 | 0.23% | 441,548 |
| Feb 19, 2026 | 433.00 | 433.00 | 421.00 | 429.00 | 429.00 | -1.15% | 92,708 |
| Feb 18, 2026 | 440.00 | 440.00 | 426.00 | 434.00 | 434.00 | -0.46% | 284,932 |
| Feb 17, 2026 | 440.00 | 440.00 | 426.00 | 436.00 | 436.00 | -0.68% | 630,846 |
| Feb 16, 2026 | 440.00 | 449.00 | 433.00 | 439.00 | 439.00 | -0.90% | 772,707 |
| Feb 13, 2026 | 440.00 | 450.00 | 435.00 | 443.00 | 443.00 | -2.64% | 389,703 |
| Feb 12, 2026 | 440.00 | 455.00 | 428.00 | 455.00 | 455.00 | 3.41% | 859,246 |
| Feb 11, 2026 | 430.00 | 440.00 | 430.00 | 440.00 | 440.00 | - | 206,943 |
| Feb 10, 2026 | 422.00 | 440.00 | 422.00 | 440.00 | 440.00 | 1.15% | 362,057 |
| Feb 9, 2026 | 422.00 | 445.00 | 422.00 | 435.00 | 435.00 | -0.23% | 629,886 |
| Feb 6, 2026 | 426.00 | 442.00 | 421.00 | 436.00 | 436.00 | 0.46% | 2,015,590 |
| Feb 5, 2026 | 441.00 | 450.00 | 425.00 | 434.00 | 434.00 | -0.91% | 171,525 |
| Feb 4, 2026 | 437.00 | 450.00 | 436.00 | 438.00 | 438.00 | 0.23% | 1,599,245 |
| Feb 3, 2026 | 450.00 | 457.00 | 434.00 | 437.00 | 437.00 | -2.02% | 2,369,018 |
| Feb 2, 2026 | 441.00 | 452.00 | 435.00 | 446.00 | 446.00 | -0.45% | 714,191 |
| Jan 30, 2026 | 460.00 | 460.00 | 442.00 | 448.00 | 448.00 | -2.40% | 1,227,084 |
| Jan 29, 2026 | 456.00 | 470.00 | 441.00 | 459.00 | 459.00 | -1.29% | 955,268 |
| Jan 28, 2026 | 470.00 | 470.00 | 460.00 | 465.00 | 465.00 | -0.64% | 396,775 |
| Jan 27, 2026 | 462.00 | 470.00 | 456.00 | 468.00 | 468.00 | - | 222,598 |
| Jan 26, 2026 | 458.00 | 480.00 | 455.00 | 468.00 | 468.00 | 2.18% | 927,230 |
| Jan 23, 2026 | 450.00 | 460.00 | 449.00 | 458.00 | 458.00 | 1.10% | 647,421 |
| Jan 22, 2026 | 450.00 | 456.00 | 441.00 | 453.00 | 453.00 | 1.12% | 199,895 |
| Jan 21, 2026 | 448.00 | 455.00 | 441.00 | 448.00 | 448.00 | - | 169,817 |
| Jan 20, 2026 | 455.00 | 460.00 | 444.00 | 448.00 | 448.00 | -2.18% | 192,612 |
| Jan 19, 2026 | 444.00 | 460.00 | 440.00 | 458.00 | 458.00 | 2.92% | 360,970 |
| Jan 16, 2026 | 444.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.91% | 216,793 |
| Jan 15, 2026 | 450.00 | 450.00 | 440.00 | 441.00 | 441.00 | -2.00% | 543,707 |
| Jan 14, 2026 | 441.00 | 465.00 | 440.00 | 450.00 | 450.00 | - | 1,019,921 |
| Jan 13, 2026 | 446.00 | 455.00 | 440.00 | 450.00 | 450.00 | 0.22% | 646,722 |
| Jan 12, 2026 | 440.00 | 455.00 | 435.00 | 449.00 | 449.00 | 2.05% | 669,743 |
| Jan 9, 2026 | 445.00 | 446.00 | 433.00 | 440.00 | 440.00 | -1.12% | 839,751 |
| Jan 8, 2026 | 439.00 | 445.00 | 430.00 | 445.00 | 445.00 | 3.49% | 440,551 |
| Jan 7, 2026 | 438.00 | 445.00 | 426.00 | 430.00 | 430.00 | 0.47% | 1,498,677 |
| Jan 6, 2026 | 423.00 | 432.00 | 423.00 | 428.00 | 428.00 | 0.47% | 87,526 |
| Jan 5, 2026 | 430.00 | 430.00 | 422.00 | 426.00 | 426.00 | -0.47% | 205,219 |
| Jan 2, 2026 | 422.00 | 429.00 | 422.00 | 428.00 | 428.00 | 0.94% | 49,034 |
| Dec 31, 2025 | 425.00 | 430.00 | 424.00 | 424.00 | 424.00 | -0.70% | 123,936 |
| Dec 30, 2025 | 418.00 | 428.00 | 416.00 | 427.00 | 427.00 | 2.15% | 343,608 |
| Dec 29, 2025 | 418.00 | 419.00 | 410.00 | 418.00 | 418.00 | 0.24% | 189,881 |
| Dec 24, 2025 | 416.00 | 417.00 | 408.00 | 417.00 | 417.00 | -0.24% | 40,784 |
| Dec 23, 2025 | 415.00 | 425.00 | 407.00 | 418.00 | 418.00 | -0.24% | 233,373 |
| Dec 22, 2025 | 417.00 | 425.00 | 415.00 | 419.00 | 419.00 | 0.96% | 1,351,544 |
| Dec 19, 2025 | 409.00 | 415.00 | 409.00 | 415.00 | 415.00 | 1.97% | 564,295 |
| Dec 18, 2025 | 402.00 | 415.00 | 401.00 | 407.00 | 407.00 | 0.99% | 1,227,053 |
| Dec 17, 2025 | 407.00 | 407.00 | 401.00 | 403.00 | 403.00 | 0.75% | 63,751 |
| Dec 15, 2025 | 400.00 | 405.00 | 396.00 | 400.00 | 400.00 | -0.99% | 934,432 |
| Dec 12, 2025 | 404.00 | 405.00 | 400.00 | 404.00 | 404.00 | - | 347,801 |
| Dec 11, 2025 | 405.00 | 417.00 | 401.00 | 404.00 | 404.00 | -0.25% | 2,035,720 |
| Dec 10, 2025 | 400.00 | 405.00 | 395.00 | 405.00 | 405.00 | 0.25% | 343,210 |
| Dec 9, 2025 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | -0.25% | 955,252 |
| Dec 8, 2025 | 400.00 | 405.00 | 395.00 | 405.00 | 405.00 | 0.75% | 894,781 |
| 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 |