Octodec Investments Limited (JSE:OCT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,689.00
-10.00 (-0.59%)
Apr 28, 2026, 5:00 PM SAST
Octodec Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,680.00 | 1,699.00 | 1,680.00 | 1,699.00 | 1,699.00 | 0.53% | 2,652,607 |
| Apr 23, 2026 | 1,690.00 | 1,691.00 | 1,688.00 | 1,690.00 | 1,690.00 | 0.42% | 70,701 |
| Apr 22, 2026 | 1,698.00 | 1,710.00 | 1,672.00 | 1,683.00 | 1,683.00 | -1.00% | 45,068 |
| Apr 21, 2026 | 1,700.00 | 1,700.00 | 1,697.00 | 1,700.00 | 1,700.00 | 0.06% | 129,211 |
| Apr 20, 2026 | 1,681.00 | 1,699.00 | 1,681.00 | 1,699.00 | 1,699.00 | -0.06% | 2,613 |
| Apr 17, 2026 | 1,701.00 | 1,702.00 | 1,687.00 | 1,700.00 | 1,700.00 | - | 185,722 |
| Apr 16, 2026 | 1,715.00 | 1,720.00 | 1,682.00 | 1,700.00 | 1,700.00 | -0.29% | 238,705 |
| Apr 15, 2026 | 1,686.00 | 1,720.00 | 1,676.00 | 1,705.00 | 1,705.00 | 0.89% | 13,063,210 |
| Apr 14, 2026 | 1,675.00 | 1,899.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.90% | 18,283,510 |
| Apr 13, 2026 | 1,620.00 | 1,675.00 | 1,619.00 | 1,675.00 | 1,675.00 | 2.13% | 24,879,050 |
| Apr 10, 2026 | 1,629.00 | 1,640.00 | 1,613.00 | 1,640.00 | 1,640.00 | 0.61% | 20,640 |
| Apr 9, 2026 | 1,621.00 | 1,669.00 | 1,615.00 | 1,630.00 | 1,630.00 | 0.56% | 1,620,098 |
| Apr 8, 2026 | 1,593.00 | 1,800.00 | 1,593.00 | 1,621.00 | 1,621.00 | 2.08% | 237,481 |
| Apr 7, 2026 | 1,536.00 | 1,590.00 | 1,536.00 | 1,588.00 | 1,588.00 | -0.31% | 43,282 |
| Apr 2, 2026 | 1,551.00 | 1,593.00 | 1,551.00 | 1,593.00 | 1,593.00 | -0.13% | 50,606 |
| Apr 1, 2026 | 1,535.00 | 1,599.00 | 1,535.00 | 1,595.00 | 1,595.00 | 1.92% | 148,884 |
| Mar 31, 2026 | 1,540.00 | 1,565.00 | 1,531.00 | 1,565.00 | 1,565.00 | 1.89% | 447,427 |
| Mar 30, 2026 | 1,535.00 | 1,558.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.66% | 16,917 |
| Mar 27, 2026 | 1,559.00 | 1,570.00 | 1,559.00 | 1,562.00 | 1,562.00 | -2.38% | 36,019 |
| Mar 26, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.56% | 47,532 |
| Mar 25, 2026 | 1,575.00 | 1,575.00 | 1,527.00 | 1,545.00 | 1,545.00 | -0.64% | 29,091 |
| Mar 24, 2026 | 1,522.00 | 1,584.00 | 1,521.00 | 1,555.00 | 1,555.00 | 0.26% | 129,860 |
| Mar 23, 2026 | 1,599.00 | 1,599.00 | 1,512.00 | 1,551.00 | 1,551.00 | -6.00% | 834,142 |
| Mar 20, 2026 | 1,494.00 | 1,650.00 | 1,485.00 | 1,650.00 | 1,650.00 | 13.09% | 1,048,924 |
| Mar 19, 2026 | 1,481.00 | 1,481.00 | 1,449.00 | 1,459.00 | 1,459.00 | -2.60% | 304,569 |
| Mar 18, 2026 | 1,496.00 | 1,507.00 | 1,462.00 | 1,498.00 | 1,498.00 | 0.88% | 570,410 |
| Mar 17, 2026 | 1,471.00 | 1,496.00 | 1,471.00 | 1,485.00 | 1,485.00 | 0.95% | 54,064 |
| Mar 16, 2026 | 1,460.00 | 1,499.00 | 1,450.00 | 1,471.00 | 1,471.00 | 1.87% | 56,628 |
| Mar 13, 2026 | 1,430.00 | 1,459.00 | 1,430.00 | 1,444.00 | 1,444.00 | -1.03% | 129,107 |
| Mar 12, 2026 | 1,436.00 | 1,459.00 | 1,436.00 | 1,459.00 | 1,459.00 | -0.07% | 1,463 |
| Mar 11, 2026 | 1,493.00 | 1,507.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.21% | 3,675 |
| Mar 10, 2026 | 1,484.00 | 1,505.00 | 1,478.00 | 1,493.00 | 1,493.00 | 0.61% | 106,740 |
| Mar 9, 2026 | 1,501.00 | 1,501.00 | 1,441.00 | 1,484.00 | 1,484.00 | -0.34% | 194,341 |
| 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 |