Octodec Investments Limited (JSE:OCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,469.00
-1.00 (-0.07%)
At close: Dec 5, 2025
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,470.00 | 1,528.00 | 1,455.00 | 1,469.00 | 1,469.00 | -0.07% | 239,182 |
| Dec 4, 2025 | 1,470.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1.38% | 13,359 |
| Dec 3, 2025 | 1,477.00 | 1,478.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.76% | 7,073 |
| Dec 2, 2025 | 1,477.00 | 1,479.00 | 1,420.00 | 1,439.00 | 1,439.00 | -3.03% | 92,965 |
| Dec 1, 2025 | 1,498.00 | 1,539.00 | 1,431.00 | 1,484.00 | 1,484.00 | 0.61% | 39,989 |
| Nov 28, 2025 | 1,445.00 | 1,498.00 | 1,441.00 | 1,475.00 | 1,475.00 | 2.36% | 293,582 |
| Nov 27, 2025 | 1,423.00 | 1,456.00 | 1,421.00 | 1,441.00 | 1,441.00 | -0.83% | 73,751 |
| Nov 26, 2025 | 1,464.00 | 1,464.00 | 1,400.00 | 1,453.00 | 1,453.00 | 1.68% | 107,660 |
| Nov 25, 2025 | 1,466.00 | 1,466.00 | 1,415.00 | 1,429.00 | 1,429.00 | 1.35% | 34,596 |
| Nov 24, 2025 | 1,400.00 | 1,419.00 | 1,390.00 | 1,410.00 | 1,410.00 | - | 219,127 |
| Nov 21, 2025 | 1,421.00 | 1,446.00 | 1,372.00 | 1,410.00 | 1,410.00 | -0.49% | 114,111 |
| Nov 20, 2025 | 1,397.00 | 1,500.00 | 1,397.00 | 1,417.00 | 1,417.00 | -0.14% | 157,376 |
| Nov 19, 2025 | 1,397.00 | 1,419.00 | 1,394.00 | 1,419.00 | 1,419.00 | 1.57% | 17,063 |
| Nov 18, 2025 | 1,395.00 | 1,418.00 | 1,368.00 | 1,397.00 | 1,397.00 | -0.21% | 92,199 |
| Nov 17, 2025 | 1,398.00 | 1,400.00 | 1,351.00 | 1,400.00 | 1,400.00 | 1.45% | 18,346 |
| Nov 14, 2025 | 1,360.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 0.73% | 22,834 |
| Nov 13, 2025 | 1,350.00 | 1,423.00 | 1,335.00 | 1,370.00 | 1,370.00 | 3.01% | 224,980 |
| Nov 12, 2025 | 1,261.00 | 1,349.00 | 1,261.00 | 1,330.00 | 1,330.00 | 1.76% | 11,009 |
| Nov 11, 2025 | 1,300.00 | 1,349.00 | 1,264.00 | 1,307.00 | 1,307.00 | 0.54% | 44,986 |
| Nov 10, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 2.77% | 74,452 |
| Nov 7, 2025 | 1,240.00 | 1,266.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.08% | 28,400 |
| Nov 6, 2025 | 1,261.00 | 1,266.00 | 1,240.00 | 1,266.00 | 1,266.00 | 0.48% | 190,848 |
| Nov 5, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.17% | 308,252 |
| Nov 4, 2025 | 1,275.00 | 1,290.00 | 1,273.00 | 1,288.00 | 1,288.00 | 1.02% | 168,984 |
| Nov 3, 2025 | 1,275.00 | 1,276.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 62,574 |
| Oct 31, 2025 | 1,262.00 | 1,275.00 | 1,262.00 | 1,275.00 | 1,275.00 | - | 21,877 |
| Oct 30, 2025 | 1,255.00 | 1,299.00 | 1,249.00 | 1,275.00 | 1,275.00 | 1.59% | 29,808 |
| Oct 29, 2025 | 1,235.00 | 1,255.00 | 1,227.00 | 1,255.00 | 1,255.00 | 0.72% | 25,158 |
| Oct 28, 2025 | 1,221.00 | 1,246.00 | 1,221.00 | 1,246.00 | 1,246.00 | 2.38% | 26,440 |
| Oct 27, 2025 | 1,242.00 | 1,242.00 | 1,217.00 | 1,217.00 | 1,217.00 | -0.25% | 230 |
| Oct 24, 2025 | 1,220.00 | 1,235.00 | 1,206.00 | 1,220.00 | 1,220.00 | -1.21% | 37,323 |
| Oct 23, 2025 | 1,219.00 | 1,249.00 | 1,183.00 | 1,235.00 | 1,235.00 | 1.73% | 179,457 |
| Oct 22, 2025 | 1,200.00 | 1,214.00 | 1,180.00 | 1,214.00 | 1,214.00 | 1.17% | 46,942 |
| Oct 21, 2025 | 1,216.00 | 1,217.00 | 1,197.00 | 1,200.00 | 1,200.00 | - | 19,774 |
| Oct 20, 2025 | 1,200.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | - | 320,568 |
| Oct 17, 2025 | 1,194.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,200.00 | 0.93% | 99,270 |
| Oct 16, 2025 | 1,160.00 | 1,200.00 | 1,160.00 | 1,189.00 | 1,189.00 | 2.50% | 25,894 |
| Oct 15, 2025 | 1,170.00 | 1,248.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0.26% | 97,770 |
| Oct 14, 2025 | 1,157.00 | 1,175.00 | 1,157.00 | 1,157.00 | 1,157.00 | -1.03% | 47,988 |
| Oct 13, 2025 | 1,131.00 | 1,174.00 | 1,130.00 | 1,169.00 | 1,169.00 | 1.65% | 62,857 |
| Oct 10, 2025 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,150.00 | 2.77% | 152,545 |
| Oct 9, 2025 | 1,135.00 | 1,148.00 | 1,119.00 | 1,119.00 | 1,119.00 | -0.97% | 10,818 |
| Oct 8, 2025 | 1,149.00 | 1,149.00 | 1,121.00 | 1,130.00 | 1,130.00 | -1.65% | 2,915 |
| Oct 7, 2025 | 1,149.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,149.00 | 0.09% | 17,324 |
| Oct 6, 2025 | 1,106.00 | 1,148.00 | 1,105.00 | 1,148.00 | 1,148.00 | 1.41% | 46,064 |
| Oct 3, 2025 | 1,146.00 | 1,146.00 | 1,070.00 | 1,132.00 | 1,132.00 | 0.71% | 68,967 |
| Oct 2, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.18% | 31,967 |
| Oct 1, 2025 | 1,140.00 | 1,146.00 | 1,140.00 | 1,126.00 | 1,126.00 | -0.97% | 1,700 |
| Sep 30, 2025 | 1,144.00 | 1,144.00 | 1,124.00 | 1,137.00 | 1,137.00 | 1.16% | 14,823 |
| Sep 29, 2025 | 1,140.00 | 1,140.00 | 1,124.00 | 1,124.00 | 1,124.00 | -1.32% | 40,257 |
| Sep 26, 2025 | 1,130.00 | 1,139.00 | 1,123.00 | 1,139.00 | 1,139.00 | 1.61% | 13,323 |
| Sep 25, 2025 | 1,130.00 | 1,139.00 | 1,118.00 | 1,121.00 | 1,121.00 | -1.41% | 25,187 |
| Sep 23, 2025 | 1,119.00 | 1,137.00 | 1,118.00 | 1,137.00 | 1,137.00 | 1.79% | 31,986 |
| Sep 22, 2025 | 1,146.00 | 1,146.00 | 1,117.00 | 1,117.00 | 1,117.00 | -2.02% | 3,402 |
| Sep 19, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | 24,554 |
| Sep 18, 2025 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 1,140.00 | 0.18% | 10,636 |
| Sep 17, 2025 | 1,139.00 | 1,140.00 | 1,117.00 | 1,138.00 | 1,138.00 | 0.62% | 107,438 |
| Sep 16, 2025 | 1,130.00 | 1,131.00 | 1,114.00 | 1,131.00 | 1,131.00 | - | 60,863 |
| Sep 15, 2025 | 1,100.00 | 1,134.00 | 1,100.00 | 1,131.00 | 1,131.00 | 1.53% | 35,129 |
| Sep 12, 2025 | 1,086.00 | 1,114.00 | 1,086.00 | 1,114.00 | 1,114.00 | 2.20% | 44,855 |
| Sep 11, 2025 | 1,100.00 | 1,100.00 | 1,087.00 | 1,090.00 | 1,090.00 | -0.46% | 71,190 |
| Sep 10, 2025 | 1,113.00 | 1,114.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.23% | 89,287 |
| Sep 9, 2025 | 1,105.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 150,561 |
| Sep 8, 2025 | 1,137.00 | 1,137.00 | 1,085.00 | 1,110.00 | 1,110.00 | -0.89% | 248,935 |
| Sep 5, 2025 | 1,130.00 | 1,134.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.09% | 14,836 |
| Sep 4, 2025 | 1,110.00 | 1,121.00 | 1,110.00 | 1,121.00 | 1,121.00 | 0.27% | 24,152 |
| Sep 3, 2025 | 1,108.00 | 1,148.00 | 1,107.00 | 1,118.00 | 1,118.00 | -2.19% | 446,396 |
| Sep 2, 2025 | 1,109.00 | 1,150.00 | 1,105.00 | 1,143.00 | 1,143.00 | 2.79% | 670,248 |
| Sep 1, 2025 | 1,113.00 | 1,115.00 | 1,100.00 | 1,112.00 | 1,112.00 | -0.27% | 21,708 |
| Aug 29, 2025 | 1,106.00 | 1,115.00 | 1,106.00 | 1,115.00 | 1,115.00 | 1.36% | 6,444 |
| Aug 28, 2025 | 1,110.00 | 1,148.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.72% | 80,533 |
| Aug 27, 2025 | 1,109.00 | 1,109.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.73% | 691 |
| Aug 26, 2025 | 1,114.00 | 1,124.00 | 1,093.00 | 1,100.00 | 1,100.00 | -1.26% | 2,024,354 |
| Aug 25, 2025 | 1,100.00 | 1,125.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1.27% | 88,070 |
| Aug 22, 2025 | 1,075.00 | 1,100.00 | 1,075.00 | 1,100.00 | 1,100.00 | -0.18% | 48,457 |
| Aug 21, 2025 | 1,098.00 | 1,102.00 | 1,089.00 | 1,102.00 | 1,102.00 | 0.18% | 67,840 |
| Aug 20, 2025 | 1,080.00 | 1,100.00 | 1,076.00 | 1,100.00 | 1,100.00 | 2.33% | 58,356 |
| Aug 19, 2025 | 1,061.00 | 1,075.00 | 1,061.00 | 1,075.00 | 1,075.00 | 0.84% | 14,087 |
| Aug 18, 2025 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.84% | 9,216 |
| Aug 15, 2025 | 1,072.00 | 1,075.00 | 1,072.00 | 1,075.00 | 1,075.00 | -0.92% | 112,551 |
| Aug 14, 2025 | 1,085.00 | 1,099.00 | 1,085.00 | 1,085.00 | 1,085.00 | - | 70,150 |
| Aug 13, 2025 | 1,080.00 | 1,085.00 | 1,077.00 | 1,085.00 | 1,085.00 | 0.46% | 20,113 |
| Aug 12, 2025 | 1,051.00 | 1,082.00 | 1,051.00 | 1,080.00 | 1,080.00 | 0.47% | 10,373 |
| Aug 11, 2025 | 1,079.00 | 1,080.00 | 1,053.00 | 1,075.00 | 1,075.00 | -0.46% | 496,875 |
| Aug 8, 2025 | 1,051.00 | 1,080.00 | 1,051.00 | 1,080.00 | 1,080.00 | 1.41% | 42,145 |
| Aug 7, 2025 | 1,069.00 | 1,069.00 | 1,050.00 | 1,065.00 | 1,065.00 | 0.47% | 58,058 |
| Aug 6, 2025 | 1,079.00 | 1,079.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.86% | 283,272 |
| Aug 5, 2025 | 1,040.00 | 1,084.00 | 1,036.00 | 1,051.00 | 1,051.00 | 1.06% | 299,196 |
| Aug 4, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 75,216 |
| Aug 1, 2025 | 1,036.00 | 1,040.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.67% | 34,525 |
| Jul 31, 2025 | 1,037.00 | 1,049.00 | 1,035.00 | 1,047.00 | 1,047.00 | 0.96% | 40,144 |
| Jul 30, 2025 | 1,035.00 | 1,037.00 | 1,030.00 | 1,037.00 | 1,037.00 | 0.39% | 67,871 |
| Jul 29, 2025 | 1,040.00 | 1,040.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.15% | 12,239 |
| Jul 28, 2025 | 1,047.00 | 1,047.00 | 1,031.00 | 1,045.00 | 1,045.00 | 1.46% | 6,898 |
| Jul 25, 2025 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 37,790 |
| Jul 24, 2025 | 1,040.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.90% | 34,495 |
| Jul 23, 2025 | 1,038.00 | 1,050.00 | 1,036.00 | 1,050.00 | 1,050.00 | 1.94% | 33,349 |
| Jul 22, 2025 | 1,030.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.49% | 15,866 |
| Jul 21, 2025 | 1,030.00 | 1,030.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.49% | 940 |
| Jul 18, 2025 | 1,041.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 15,152 |