Octodec Investments Limited OCT
JSE · South Africa · Finance
ZAc 1,750.00-15.00 (-0.85%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,750.00 | -0.85% | ZAc 1,765.00 | ZAc 1,765.00 | ZAc 1,750.00 | 26 |
| 2026-09-30 | ZAc 1,765.00 | 0.00% | ZAc 1,764.00 | ZAc 1,765.00 | ZAc 1,721.00 | 48.94K |
| 2026-09-29 | ZAc 1,765.00 | -1.23% | ZAc 1,784.00 | ZAc 1,786.00 | ZAc 1,733.00 | 10.09K |
| 2026-09-28 | ZAc 1,787.00 | -0.06% | ZAc 1,788.00 | ZAc 1,788.00 | ZAc 1,786.00 | 960 |
| 2026-09-25 | ZAc 1,788.00 | +3.95% | ZAc 1,788.00 | ZAc 1,788.00 | ZAc 1,720.00 | 649 |
| 2026-09-23 | ZAc 1,720.00 | -1.15% | ZAc 1,750.00 | ZAc 1,740.00 | ZAc 1,720.00 | 75.47K |
| 2026-09-22 | ZAc 1,740.00 | -1.36% | ZAc 1,774.00 | ZAc 1,774.00 | ZAc 1,740.00 | 23.35K |
| 2026-09-21 | ZAc 1,764.00 | -0.23% | ZAc 1,768.00 | ZAc 1,768.00 | ZAc 1,740.00 | 26.42K |
| 2026-09-18 | ZAc 1,768.00 | +1.26% | ZAc 1,776.00 | ZAc 1,777.00 | ZAc 1,730.00 | 132.64K |
| 2026-09-17 | ZAc 1,746.00 | -1.19% | ZAc 1,784.00 | ZAc 1,784.00 | ZAc 1,740.00 | 56.03K |
| 2026-09-16 | ZAc 1,767.00 | +1.55% | ZAc 1,768.00 | ZAc 1,768.00 | ZAc 1,740.00 | 292 |
| 2026-09-15 | ZAc 1,740.00 | -0.46% | ZAc 1,748.00 | ZAc 1,775.00 | ZAc 1,740.00 | 5.98K |
| 2026-09-14 | ZAc 1,748.00 | -0.11% | ZAc 1,747.00 | ZAc 1,776.00 | ZAc 1,748.00 | 12.38K |
| 2026-09-11 | ZAc 1,750.00 | -0.96% | ZAc 1,767.00 | ZAc 1,784.00 | ZAc 1,741.00 | 5.25K |
| 2026-09-10 | ZAc 1,767.00 | +1.14% | ZAc 1,780.00 | ZAc 1,780.00 | ZAc 1,741.00 | 10.00K |
| 2026-09-09 | ZAc 1,747.00 | -1.80% | ZAc 1,774.00 | ZAc 1,795.00 | ZAc 1,747.00 | 1.01K |
| 2026-09-08 | ZAc 1,779.00 | -0.61% | ZAc 1,792.00 | ZAc 1,792.00 | ZAc 1,750.00 | 14.22K |
| 2026-09-07 | ZAc 1,790.00 | +1.94% | ZAc 1,790.00 | ZAc 1,790.00 | ZAc 1,790.00 | 21 |
| 2026-09-04 | ZAc 1,756.00 | -0.68% | ZAc 1,769.00 | ZAc 1,769.00 | ZAc 1,755.00 | 642 |
| 2026-09-03 | ZAc 1,768.00 | -0.56% | ZAc 1,761.00 | ZAc 1,769.00 | ZAc 1,760.00 | 20.97K |
| 2026-09-02 | ZAc 1,778.00 | -0.78% | ZAc 1,792.00 | ZAc 1,792.00 | ZAc 1,740.00 | 30.94K |
| 2026-09-01 | ZAc 1,792.00 | +2.99% | ZAc 1,798.00 | ZAc 1,798.00 | ZAc 1,740.00 | 56.63K |
| 2026-08-31 | ZAc 1,740.00 | 0.00% | ZAc 1,801.00 | ZAc 1,801.00 | ZAc 1,730.00 | 329.06K |
| 2026-08-28 | ZAc 1,740.00 | -1.58% | ZAc 1,798.00 | ZAc 1,798.00 | ZAc 1,740.00 | 32.42K |
| 2026-08-27 | ZAc 1,768.00 | -1.78% | ZAc 1,805.00 | ZAc 1,805.00 | ZAc 1,768.00 | 156.98K |
| 2026-08-26 | ZAc 1,800.00 | +0.06% | ZAc 1,799.00 | ZAc 1,800.00 | ZAc 1,797.00 | 23.57K |
| 2026-08-25 | ZAc 1,799.00 | 0.00% | ZAc 1,790.00 | ZAc 1,799.00 | ZAc 1,740.00 | 23.13K |
| 2026-08-24 | ZAc 1,799.00 | +3.87% | ZAc 1,760.00 | ZAc 1,799.00 | ZAc 1,760.00 | 10.11K |
| 2026-08-21 | ZAc 1,732.00 | -1.25% | ZAc 1,755.00 | ZAc 1,760.00 | ZAc 1,730.00 | 15.07K |
| 2026-08-20 | ZAc 1,754.00 | +0.80% | ZAc 1,736.00 | ZAc 1,754.00 | ZAc 1,730.00 | 13.83K |
| 2026-08-19 | ZAc 1,740.00 | 0.00% | ZAc 1,759.00 | ZAc 1,759.00 | ZAc 1,731.00 | 5.24K |
| 2026-08-18 | ZAc 1,740.00 | 0.00% | ZAc 1,740.00 | ZAc 1,760.00 | ZAc 1,740.00 | 20.03K |
| 2026-08-17 | ZAc 1,740.00 | -2.68% | ZAc 1,788.00 | ZAc 1,792.00 | ZAc 1,739.00 | 12.90K |
| 2026-08-14 | ZAc 1,788.00 | +2.76% | ZAc 1,725.00 | ZAc 1,799.00 | ZAc 1,725.00 | 19.41K |
| 2026-08-13 | ZAc 1,740.00 | +0.87% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,725.00 | 8.76K |
| 2026-08-12 | ZAc 1,725.00 | +0.64% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,725.00 | 988 |
| 2026-08-11 | ZAc 1,714.00 | -2.00% | ZAc 1,749.00 | ZAc 1,749.00 | ZAc 1,714.00 | 145.50K |
| 2026-08-07 | ZAc 1,749.00 | +4.42% | ZAc 1,725.00 | ZAc 1,749.00 | ZAc 1,724.00 | 11.30K |
| 2026-08-06 | ZAc 1,675.00 | -3.62% | ZAc 1,740.00 | ZAc 1,740.00 | ZAc 1,675.00 | 12.99K |
| 2026-08-05 | ZAc 1,738.00 | -0.69% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,700.00 | 9.44K |
| 2026-08-04 | ZAc 1,750.00 | +1.45% | ZAc 1,800.00 | ZAc 1,800.00 | ZAc 1,691.00 | 10.90K |
| 2026-08-03 | ZAc 1,725.00 | -0.81% | ZAc 1,799.00 | ZAc 1,799.00 | ZAc 1,720.00 | 175.30K |
| 2026-07-31 | ZAc 1,739.00 | +0.23% | ZAc 1,720.00 | ZAc 1,780.00 | ZAc 1,720.00 | 134.70K |
| 2026-07-30 | ZAc 1,735.00 | +0.29% | ZAc 1,702.00 | ZAc 1,749.00 | ZAc 1,702.00 | 72.12K |
| 2026-07-29 | ZAc 1,730.00 | -0.17% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,706.00 | 110.64K |
| 2026-07-28 | ZAc 1,733.00 | +0.17% | ZAc 1,748.00 | ZAc 1,750.00 | ZAc 1,676.00 | 41.45K |
| 2026-07-27 | ZAc 1,730.00 | 0.00% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,701.00 | 22.89K |
| 2026-07-24 | ZAc 1,730.00 | +0.06% | ZAc 1,720.00 | ZAc 1,750.00 | ZAc 1,720.00 | 26.85K |
| 2026-07-23 | ZAc 1,729.00 | -1.20% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,699.00 | 37.98K |
| 2026-07-22 | ZAc 1,750.00 | +0.52% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,676.00 | 23.43K |
| 2026-07-21 | ZAc 1,741.00 | -0.51% | ZAc 1,701.00 | ZAc 1,750.00 | ZAc 1,650.00 | 58.95K |
| 2026-07-20 | ZAc 1,750.00 | +4.67% | ZAc 1,710.00 | ZAc 1,750.00 | ZAc 1,710.00 | 11.25K |
| 2026-07-17 | ZAc 1,672.00 | -4.18% | ZAc 1,693.00 | ZAc 1,749.00 | ZAc 1,650.00 | 9.74K |
| 2026-07-16 | ZAc 1,745.00 | +0.29% | ZAc 1,750.00 | ZAc 1,750.00 | ZAc 1,680.00 | 27.16K |
| 2026-07-15 | ZAc 1,740.00 | +0.64% | ZAc 1,727.00 | ZAc 1,740.00 | ZAc 1,712.00 | 16.06K |
| 2026-07-14 | ZAc 1,729.00 | 0.00% | ZAc 1,739.00 | ZAc 1,740.00 | ZAc 1,712.00 | 63.33K |
| 2026-07-13 | ZAc 1,729.00 | -0.80% | ZAc 1,743.00 | ZAc 1,743.00 | ZAc 1,680.00 | 23.02K |
| 2026-07-10 | ZAc 1,743.00 | -0.40% | ZAc 1,741.00 | ZAc 1,743.00 | ZAc 1,701.00 | 15.00K |
| 2026-07-09 | ZAc 1,750.00 | +1.21% | ZAc 1,729.00 | ZAc 1,750.00 | ZAc 1,696.00 | 11.79K |
| 2026-07-08 | ZAc 1,729.00 | -0.06% | ZAc 1,749.00 | ZAc 1,749.00 | ZAc 1,695.00 | 14.46K |
| 2026-07-07 | ZAc 1,730.00 | +2.06% | ZAc 1,765.00 | ZAc 1,765.00 | ZAc 1,700.00 | 30.43K |
| 2026-07-06 | ZAc 1,695.00 | -1.17% | ZAc 1,752.00 | ZAc 1,752.00 | ZAc 1,695.00 | 5.02K |
| 2026-07-03 | ZAc 1,715.00 | +0.06% | ZAc 1,711.00 | ZAc 1,747.00 | ZAc 1,710.00 | 27.82K |
| 2026-07-02 | ZAc 1,714.00 | -3.11% | ZAc 1,766.00 | ZAc 1,766.00 | ZAc 1,711.00 | 13.81K |
| 2026-07-01 | ZAc 1,769.00 | +0.51% | ZAc 1,693.00 | ZAc 1,769.00 | ZAc 1,693.00 | 481.97K |
| 2026-06-30 | ZAc 1,760.00 | +2.33% | ZAc 1,720.00 | ZAc 1,760.00 | ZAc 1,687.00 | 20.27K |
| 2026-06-29 | ZAc 1,720.00 | +0.70% | ZAc 1,720.00 | ZAc 1,795.00 | ZAc 1,687.00 | 49.14K |
| 2026-06-26 | ZAc 1,708.00 | -3.39% | ZAc 1,755.00 | ZAc 1,755.00 | ZAc 1,707.00 | 5.25K |
| 2026-06-25 | ZAc 1,768.00 | -1.72% | ZAc 1,823.00 | ZAc 1,823.00 | ZAc 1,735.00 | 33.35K |
| 2026-06-24 | ZAc 1,799.00 | +4.53% | ZAc 1,794.00 | ZAc 1,799.00 | ZAc 1,767.00 | 8.78K |
| 2026-06-23 | ZAc 1,721.00 | -0.23% | ZAc 1,705.00 | ZAc 1,752.00 | ZAc 1,705.00 | 20.63K |
| 2026-06-22 | ZAc 1,725.00 | -1.88% | ZAc 1,771.00 | ZAc 1,850.00 | ZAc 1,700.00 | 33.72K |
| 2026-06-19 | ZAc 1,758.00 | -4.97% | ZAc 1,900.00 | ZAc 1,900.00 | ZAc 1,751.00 | 2.46M |
| 2026-06-18 | ZAc 1,850.00 | +8.70% | ZAc 1,702.00 | ZAc 1,850.00 | ZAc 1,702.00 | 193.10K |
| 2026-06-17 | ZAc 1,702.00 | -2.07% | ZAc 1,717.00 | ZAc 1,725.00 | ZAc 1,687.00 | 8.13K |
| 2026-06-15 | ZAc 1,738.00 | +1.28% | ZAc 1,716.00 | ZAc 1,739.00 | ZAc 1,716.00 | 27.24K |
| 2026-06-12 | ZAc 1,716.00 | -0.41% | ZAc 1,716.00 | ZAc 1,747.00 | ZAc 1,715.00 | 37.57K |
| 2026-06-11 | ZAc 1,723.00 | -2.60% | ZAc 1,701.00 | ZAc 1,760.00 | ZAc 1,691.00 | 9.74K |
| 2026-06-10 | ZAc 1,769.00 | +1.26% | ZAc 1,696.00 | ZAc 1,769.00 | ZAc 1,696.00 | 60.19K |
| 2026-06-09 | ZAc 1,747.00 | +0.69% | ZAc 1,697.00 | ZAc 1,747.00 | ZAc 1,697.00 | 28.08K |
| 2026-06-08 | ZAc 1,735.00 | +0.06% | ZAc 1,734.00 | ZAc 1,750.00 | ZAc 1,685.00 | 94.05K |
| 2026-06-05 | ZAc 1,734.00 | +0.23% | ZAc 1,701.00 | ZAc 1,734.00 | ZAc 1,684.00 | 104.05K |
| 2026-06-04 | ZAc 1,730.00 | +0.12% | ZAc 1,720.00 | ZAc 1,730.00 | ZAc 1,688.00 | 55.77K |
| 2026-06-03 | ZAc 1,728.00 | +2.67% | ZAc 1,672.00 | ZAc 1,728.00 | ZAc 1,672.00 | 10.97K |
| 2026-06-02 | ZAc 1,683.00 | -0.82% | ZAc 1,730.00 | ZAc 1,732.00 | ZAc 1,654.00 | 14.73K |
| 2026-06-01 | ZAc 1,697.00 | +2.79% | ZAc 1,651.00 | ZAc 1,735.00 | ZAc 1,655.00 | 21.33K |
| 2026-05-29 | ZAc 1,651.00 | -0.66% | ZAc 1,631.00 | ZAc 1,651.00 | ZAc 1,631.00 | 3.21K |
| 2026-05-28 | ZAc 1,662.00 | +0.97% | ZAc 1,650.00 | ZAc 1,700.00 | ZAc 1,650.00 | 10.74K |
| 2026-05-27 | ZAc 1,646.00 | -2.89% | ZAc 1,675.00 | ZAc 1,675.00 | ZAc 1,631.00 | 9.34K |
| 2026-05-26 | ZAc 1,695.00 | -1.45% | ZAc 1,702.00 | ZAc 1,735.00 | ZAc 1,695.00 | 48.78K |