iOCO Limited (JSE:IOC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 438.00
-2.00 (-0.45%)
Apr 28, 2026, 5:04 PM SAST
iOCO Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 443.00 | 443.00 | 429.00 | 438.00 | 438.00 | -0.45% | 848,379 |
| Apr 24, 2026 | 444.00 | 444.00 | 429.00 | 440.00 | 440.00 | - | 85,368 |
| Apr 23, 2026 | 448.00 | 448.00 | 433.00 | 440.00 | 440.00 | -1.57% | 182,897 |
| Apr 22, 2026 | 453.00 | 459.00 | 440.00 | 447.00 | 447.00 | 1.59% | 239,561 |
| Apr 21, 2026 | 433.00 | 455.00 | 430.00 | 440.00 | 440.00 | 2.33% | 972,992 |
| Apr 20, 2026 | 433.00 | 433.00 | 417.00 | 430.00 | 430.00 | 2.38% | 2,749,207 |
| Apr 17, 2026 | 433.00 | 437.00 | 418.00 | 420.00 | 420.00 | -3.00% | 1,403,293 |
| Apr 16, 2026 | 432.00 | 444.00 | 430.00 | 433.00 | 433.00 | -0.69% | 1,228,880 |
| Apr 15, 2026 | 430.00 | 440.00 | 430.00 | 436.00 | 436.00 | 0.46% | 313,425 |
| Apr 14, 2026 | 430.00 | 440.00 | 429.00 | 434.00 | 434.00 | 0.23% | 1,980,825 |
| Apr 13, 2026 | 438.00 | 438.00 | 426.00 | 433.00 | 433.00 | - | 702,578 |
| Apr 10, 2026 | 427.00 | 437.00 | 423.00 | 433.00 | 433.00 | 1.88% | 1,341,755 |
| Apr 9, 2026 | 425.00 | 425.00 | 420.00 | 425.00 | 425.00 | 1.19% | 272,099 |
| Apr 8, 2026 | 415.00 | 430.00 | 415.00 | 420.00 | 420.00 | 2.19% | 681,659 |
| Apr 7, 2026 | 415.00 | 415.00 | 403.00 | 411.00 | 411.00 | -0.48% | 709,123 |
| Apr 2, 2026 | 410.00 | 415.00 | 408.00 | 413.00 | 413.00 | 1.47% | 496,716 |
| Apr 1, 2026 | 408.00 | 412.00 | 401.00 | 407.00 | 407.00 | 1.75% | 63,941 |
| Mar 31, 2026 | 389.00 | 405.00 | 375.00 | 400.00 | 400.00 | 5.54% | 2,482,055 |
| Mar 30, 2026 | 404.00 | 404.00 | 375.00 | 379.00 | 379.00 | -2.82% | 1,666,757 |
| Mar 27, 2026 | 405.00 | 412.00 | 385.00 | 390.00 | 390.00 | -2.50% | 882,749 |
| Mar 26, 2026 | 413.00 | 418.00 | 397.00 | 400.00 | 400.00 | -3.15% | 1,224,916 |
| Mar 25, 2026 | 410.00 | 422.00 | 402.00 | 413.00 | 413.00 | 1.23% | 1,506,142 |
| Mar 24, 2026 | 425.00 | 425.00 | 406.00 | 408.00 | 408.00 | -3.55% | 478,027 |
| Mar 23, 2026 | 425.00 | 430.00 | 409.00 | 423.00 | 423.00 | -0.47% | 1,533,150 |
| Mar 20, 2026 | 420.00 | 430.00 | 414.00 | 425.00 | 425.00 | 2.91% | 875,531 |
| Mar 19, 2026 | 433.00 | 433.00 | 413.00 | 413.00 | 413.00 | -4.40% | 733,811 |
| Mar 18, 2026 | 426.00 | 445.00 | 426.00 | 432.00 | 432.00 | 2.86% | 4,077,040 |
| Mar 17, 2026 | 415.00 | 428.00 | 415.00 | 420.00 | 420.00 | 1.20% | 1,701,682 |
| Mar 16, 2026 | 410.00 | 425.00 | 410.00 | 415.00 | 415.00 | 0.73% | 657,558 |
| Mar 13, 2026 | 403.00 | 419.00 | 397.00 | 412.00 | 412.00 | 1.48% | 637,789 |
| Mar 12, 2026 | 418.00 | 418.00 | 397.00 | 406.00 | 406.00 | -1.69% | 472,559 |
| Mar 11, 2026 | 423.00 | 423.00 | 405.00 | 413.00 | 413.00 | -0.96% | 189,477 |
| Mar 10, 2026 | 415.00 | 422.00 | 410.00 | 417.00 | 417.00 | -0.24% | 271,196 |
| Mar 9, 2026 | 416.00 | 420.00 | 403.00 | 418.00 | 418.00 | -1.18% | 578,067 |
| 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 |