Octodec Investments Limited (JSE:OCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,484.00
-5.00 (-0.34%)
At close: Mar 9, 2026
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,530.00 | 1,574.00 | 1,489.00 | 1,489.00 | 1,489.00 | -4.06% | 273,980 |
| Mar 5, 2026 | 1,497.00 | 1,580.00 | 1,496.00 | 1,552.00 | 1,552.00 | 3.81% | 317,700 |
| Mar 4, 2026 | 1,491.00 | 1,513.00 | 1,490.00 | 1,495.00 | 1,495.00 | -1.45% | 194,825 |
| Mar 3, 2026 | 1,580.00 | 1,580.00 | 1,489.00 | 1,517.00 | 1,517.00 | -1.43% | 46,583 |
| Mar 2, 2026 | 1,500.00 | 1,600.00 | 1,431.00 | 1,539.00 | 1,539.00 | 2.67% | 88,492 |
| Feb 27, 2026 | 1,472.00 | 1,500.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.40% | 29,763 |
| Feb 26, 2026 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | - | 12,897 |
| Feb 25, 2026 | 1,472.00 | 1,493.00 | 1,472.00 | 1,493.00 | 1,493.00 | 1.43% | 304 |
| Feb 24, 2026 | 1,465.00 | 1,494.00 | 1,465.00 | 1,472.00 | 1,472.00 | 0.48% | 16,684 |
| Feb 23, 2026 | 1,450.00 | 1,493.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.27% | 96,372 |
| Feb 20, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.76% | 5,101 |
| Feb 19, 2026 | 1,450.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | -2.82% | 53,036 |
| Feb 18, 2026 | 1,441.00 | 1,493.00 | 1,441.00 | 1,492.00 | 1,492.00 | 1.29% | 60,205 |
| Feb 17, 2026 | 1,440.00 | 1,493.00 | 1,440.00 | 1,473.00 | 1,473.00 | 2.29% | 10,485 |
| Feb 16, 2026 | 1,439.00 | 1,488.00 | 1,439.00 | 1,440.00 | 1,440.00 | 0.07% | 23,848 |
| Feb 13, 2026 | 1,430.00 | 1,439.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1.12% | 39,774 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,420.00 | 1,423.00 | 1,423.00 | -1.73% | 48,453 |
| Feb 11, 2026 | 1,411.00 | 1,448.00 | 1,410.00 | 1,448.00 | 1,448.00 | 2.99% | 1,136 |
| Feb 10, 2026 | 1,427.00 | 1,439.00 | 1,406.00 | 1,406.00 | 1,406.00 | -1.47% | 1,538,424 |
| Feb 9, 2026 | 1,426.00 | 1,429.00 | 1,426.00 | 1,427.00 | 1,427.00 | -0.21% | 8,821 |
| Feb 6, 2026 | 1,430.00 | 1,430.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.92% | 74,989 |
| Feb 5, 2026 | 1,417.00 | 1,420.00 | 1,417.00 | 1,417.00 | 1,417.00 | -0.14% | 15,193 |
| Feb 4, 2026 | 1,425.00 | 1,425.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.42% | 4,248 |
| Feb 3, 2026 | 1,425.00 | 1,430.00 | 1,408.00 | 1,425.00 | 1,425.00 | 0.35% | 66,294 |
| Feb 2, 2026 | 1,410.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | - | 10,760 |
| Jan 30, 2026 | 1,400.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.35% | 11,741 |
| Jan 29, 2026 | 1,450.00 | 1,450.00 | 1,398.00 | 1,425.00 | 1,425.00 | 1.79% | 15,494 |
| Jan 28, 2026 | 1,400.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | - | 275,308 |
| Jan 27, 2026 | 1,449.00 | 1,450.00 | 1,392.00 | 1,400.00 | 1,400.00 | - | 92,782 |
| Jan 26, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 10,369 |
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 150,421 |
| Jan 22, 2026 | 1,412.00 | 1,415.00 | 1,389.00 | 1,415.00 | 1,415.00 | 0.28% | 129,091 |
| Jan 21, 2026 | 1,493.00 | 1,493.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.98% | 14,890 |
| Jan 20, 2026 | 1,411.00 | 1,425.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.71% | 63,041 |
| Jan 19, 2026 | 1,415.00 | 1,415.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.28% | 3,971 |
| Jan 16, 2026 | 1,410.00 | 1,411.00 | 1,393.00 | 1,411.00 | 1,411.00 | - | 43,656 |
| Jan 15, 2026 | 1,386.00 | 1,411.00 | 1,386.00 | 1,411.00 | 1,411.00 | 0.36% | 4,599 |
| Jan 14, 2026 | 1,370.00 | 1,424.00 | 1,370.00 | 1,406.00 | 1,406.00 | -0.99% | 48,413 |
| Jan 13, 2026 | 1,415.00 | 1,420.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.28% | 107,128 |
| Jan 12, 2026 | 1,426.00 | 1,426.00 | 1,416.00 | 1,416.00 | 1,416.00 | -0.70% | 57,438 |
| Jan 9, 2026 | 1,425.00 | 1,447.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 20,404 |
| Jan 8, 2026 | 1,425.00 | 1,449.00 | 1,425.00 | 1,426.00 | 1,426.00 | - | 57,452 |
| Jan 7, 2026 | 1,430.00 | 1,440.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.28% | 19,074 |
| Jan 6, 2026 | 1,425.00 | 1,448.00 | 1,425.00 | 1,430.00 | 1,430.00 | 0.35% | 10,771 |
| Jan 5, 2026 | 1,426.00 | 1,426.00 | 1,425.00 | 1,425.00 | 1,425.00 | -3.98% | 17,584 |
| Jan 2, 2026 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - | - |
| Dec 31, 2025 | 1,493.00 | 1,493.00 | 1,484.00 | 1,484.00 | 1,484.00 | 4.80% | 3,023 |
| Dec 30, 2025 | 1,416.00 | 1,416.00 | 1,415.00 | 1,416.00 | 1,416.00 | 0.07% | 5,950 |
| Dec 29, 2025 | 1,390.00 | 1,448.00 | 1,390.00 | 1,415.00 | 1,415.00 | 1.07% | 22,754 |
| Dec 24, 2025 | 1,390.00 | 1,429.00 | 1,349.00 | 1,400.00 | 1,400.00 | -1.34% | 26,254 |
| Dec 23, 2025 | 1,412.00 | 1,435.00 | 1,412.00 | 1,419.00 | 1,419.00 | - | 100,634 |
| Dec 22, 2025 | 1,440.00 | 1,450.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.57% | 155,955 |
| Dec 19, 2025 | 1,440.00 | 1,450.00 | 1,411.00 | 1,411.00 | 1,411.00 | -4.34% | 149,233 |
| Dec 18, 2025 | 1,395.00 | 1,475.00 | 1,395.00 | 1,475.00 | 1,475.00 | 2.93% | 31,876 |
| Dec 17, 2025 | 1,401.00 | 1,446.00 | 1,395.00 | 1,433.00 | 1,433.00 | 2.36% | 251,899 |
| Dec 15, 2025 | 1,494.00 | 1,494.00 | 1,400.00 | 1,400.00 | 1,400.00 | 0.57% | 28,512 |
| Dec 12, 2025 | 1,450.00 | 1,450.00 | 1,349.00 | 1,392.00 | 1,392.00 | - | 61,033 |
| Dec 11, 2025 | 1,390.00 | 1,448.00 | 1,321.00 | 1,392.00 | 1,392.00 | -2.11% | 107,737 |
| Dec 10, 2025 | 1,449.00 | 1,449.00 | 1,352.00 | 1,422.00 | 1,422.00 | -2.00% | 29,685 |
| Dec 9, 2025 | 1,482.00 | 1,490.00 | 1,417.00 | 1,451.00 | 1,378.50 | -2.55% | 156,971 |
| Dec 8, 2025 | 1,476.00 | 1,500.00 | 1,476.00 | 1,489.00 | 1,414.60 | 1.36% | 12,082 |
| Dec 5, 2025 | 1,470.00 | 1,528.00 | 1,455.00 | 1,469.00 | 1,395.60 | -0.07% | 239,182 |
| Dec 4, 2025 | 1,470.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,396.55 | 1.38% | 13,359 |
| Dec 3, 2025 | 1,477.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,377.55 | 0.76% | 7,073 |
| Dec 2, 2025 | 1,477.00 | 1,479.00 | 1,420.00 | 1,439.00 | 1,367.10 | -3.03% | 92,965 |
| Dec 1, 2025 | 1,498.00 | 1,539.00 | 1,431.00 | 1,484.00 | 1,409.85 | 0.61% | 39,989 |
| Nov 28, 2025 | 1,445.00 | 1,498.00 | 1,441.00 | 1,475.00 | 1,401.30 | 2.36% | 293,582 |
| Nov 27, 2025 | 1,423.00 | 1,456.00 | 1,421.00 | 1,441.00 | 1,369.00 | -0.83% | 73,751 |
| Nov 26, 2025 | 1,464.00 | 1,464.00 | 1,400.00 | 1,453.00 | 1,380.40 | 1.68% | 107,660 |
| Nov 25, 2025 | 1,466.00 | 1,466.00 | 1,415.00 | 1,429.00 | 1,357.60 | 1.35% | 34,596 |
| Nov 24, 2025 | 1,400.00 | 1,419.00 | 1,390.00 | 1,410.00 | 1,339.55 | - | 219,127 |
| Nov 21, 2025 | 1,421.00 | 1,446.00 | 1,372.00 | 1,410.00 | 1,339.55 | -0.49% | 114,111 |
| Nov 20, 2025 | 1,397.00 | 1,500.00 | 1,397.00 | 1,417.00 | 1,346.20 | -0.14% | 157,376 |
| Nov 19, 2025 | 1,397.00 | 1,419.00 | 1,394.00 | 1,419.00 | 1,348.10 | 1.57% | 17,063 |
| Nov 18, 2025 | 1,395.00 | 1,418.00 | 1,368.00 | 1,397.00 | 1,327.20 | -0.21% | 92,199 |
| Nov 17, 2025 | 1,398.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,330.05 | 1.45% | 18,346 |
| Nov 14, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,311.05 | 0.73% | 22,834 |
| Nov 13, 2025 | 1,350.00 | 1,423.00 | 1,335.00 | 1,370.00 | 1,301.55 | 3.01% | 224,980 |
| Nov 12, 2025 | 1,261.00 | 1,349.00 | 1,261.00 | 1,330.00 | 1,263.54 | 1.76% | 11,009 |
| Nov 11, 2025 | 1,300.00 | 1,349.00 | 1,264.00 | 1,307.00 | 1,241.69 | 0.54% | 44,986 |
| Nov 10, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,235.04 | 2.77% | 74,452 |
| Nov 7, 2025 | 1,240.00 | 1,266.00 | 1,240.00 | 1,265.00 | 1,201.79 | -0.08% | 28,400 |
| Nov 6, 2025 | 1,261.00 | 1,266.00 | 1,240.00 | 1,266.00 | 1,202.74 | 0.48% | 190,848 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,197.04 | -2.17% | 308,252 |
| Nov 4, 2025 | 1,275.00 | 1,290.00 | 1,273.00 | 1,288.00 | 1,223.64 | 1.02% | 168,984 |
| Nov 3, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,211.29 | - | 62,574 |
| Oct 31, 2025 | 1,262.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,211.29 | - | 21,877 |
| Oct 30, 2025 | 1,255.00 | 1,299.00 | 1,249.00 | 1,275.00 | 1,211.29 | 1.59% | 29,808 |
| Oct 29, 2025 | 1,235.00 | 1,255.00 | 1,227.00 | 1,255.00 | 1,192.29 | 0.72% | 25,158 |
| Oct 28, 2025 | 1,221.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,183.74 | 2.38% | 26,440 |
| Oct 27, 2025 | 1,242.00 | 1,242.00 | 1,217.00 | 1,217.00 | 1,156.19 | -0.25% | 230 |
| Oct 24, 2025 | 1,220.00 | 1,235.00 | 1,206.00 | 1,220.00 | 1,159.04 | -1.21% | 37,323 |
| Oct 23, 2025 | 1,219.00 | 1,249.00 | 1,183.00 | 1,235.00 | 1,173.29 | 1.73% | 179,457 |
| Oct 22, 2025 | 1,200.00 | 1,214.00 | 1,180.00 | 1,214.00 | 1,153.34 | 1.17% | 46,942 |
| Oct 21, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,200.00 | 1,140.04 | - | 19,774 |
| Oct 20, 2025 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,140.04 | - | 320,568 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,140.04 | 0.93% | 99,270 |
| Oct 16, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,189.00 | 1,129.59 | 2.50% | 25,894 |
| Oct 15, 2025 | 1,170.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,102.04 | 0.26% | 97,770 |
| Oct 14, 2025 | 1,157.00 | 1,175.00 | 1,157.00 | 1,157.00 | 1,099.19 | -1.03% | 47,988 |