JSE · IOC · stock
iOCO Limited (IOC) stock price history
Every JSE trading session of iOCO Limited from Jan 12, 2000 to Nov 13, 2026: 6,707 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IOC adjusted close, 2000 to 2026
- ZAR 110.27
- All time high, 2015
- ZAR 4.80
- 52 week high, ZAR 3.65 low
- 6,707
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IOC key facts
- iOCO Limited (IOC) closed at ZAR 4.29 on Nov 13, 2026 on JSE.
- IOC's all time high close is ZAR 110.27, set on Aug 6, 2015; its all time low close is ZAR 0.4180 on Sep 20, 2001.
- IOC's 52 week range is ZAR 3.65 to ZAR 4.80.
- IOC returned +5.9% over the year to Nov 13, 2026 and -6.0% over five years.
- Over ten years IOC returned -95%, -26.6% a year compounded.
- IOC's deepest drawdown was -99.0% from Aug 6, 2015 to Feb 13, 2024.
- DataCedar holds 6,707 daily sessions of IOC history from Jan 12, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
IOC price chart, 2000 to 2026
IOC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +1.2% |
| 6 months | +4.4% |
| Year to date | +0.5% |
| 1 year | +5.9% |
| 3 years | +217.8% |
| 5 years | -6.0% |
| 10 years | -95.5% |
| Since Jan 12, 2000 | +163.4% |
| Compound annual growth, 26.8 years | +3.7% |
IOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 110.27 on Aug 6, 2015
- All time low close
- ZAR 0.4180 on Sep 20, 2001
- 52 week high
- ZAR 4.80 on Jan 26, 2026
- 52 week low
- ZAR 3.65 on Nov 27, 2025
- Deepest drawdown
- -99.0% from Aug 6, 2015 to Feb 13, 2024, not yet recovered
- Best single session
- +55.2% on Apr 16, 2019
- Worst single session
- -34.7% on Dec 7, 2017
- Volatility, 1 year annualised
- 28.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 2.6×
- Best calendar year
- 2004, +114%
- Worst calendar year
- 2019, -59%
IOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 12, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 4.22 | ZAR 4.80 | ZAR 3.71 | ZAR 4.29 | +1.2% | 189.8M | 209 |
| 2025 | ZAR 2.45 | ZAR 4.64 | ZAR 2.10 | ZAR 4.24 | +73.1% | 189.2M | 239 |
| 2024 | ZAR 1.43 | ZAR 2.74 | ZAR 1.01 | ZAR 2.45 | +71.3% | 255.1M | 243 |
| 2023 | ZAR 2.32 | ZAR 2.41 | ZAR 1.11 | ZAR 1.43 | -39.0% | 169.9M | 234 |
| 2022 | ZAR 4.20 | ZAR 4.32 | ZAR 1.84 | ZAR 2.34 | -44.4% | 115.2M | 222 |
| 2021 | ZAR 5.43 | ZAR 5.97 | ZAR 2.80 | ZAR 4.21 | -17.7% | 144.5M | 219 |
| 2020 | ZAR 7.72 | ZAR 7.84 | ZAR 1.31 | ZAR 5.12 | -33.8% | 322.3M | 229 |
| 2019 | ZAR 18.58 | ZAR 20.93 | ZAR 5.55 | ZAR 7.73 | -59.3% | 226.4M | 231 |
| 2018 | ZAR 42.57 | ZAR 47.78 | ZAR 14.43 | ZAR 19.02 | -54.7% | 198M | 250 |
| 2017 | ZAR 100.95 | ZAR 101.77 | ZAR 16.38 | ZAR 41.94 | -58.4% | 205.8M | 256 |
| 2016 | ZAR 83.27 | ZAR 108.76 | ZAR 72.46 | ZAR 100.95 | +21.2% | 92.6M | 259 |
| 2015 | ZAR 66.96 | ZAR 111.01 | ZAR 66.80 | ZAR 83.27 | +24.4% | 104.6M | 261 |
| 2014 | ZAR 49.64 | ZAR 71.85 | ZAR 45.49 | ZAR 66.96 | +34.9% | 60.5M | 261 |
| 2013 | ZAR 23.34 | ZAR 55.50 | ZAR 22.81 | ZAR 49.64 | +112.7% | 65.7M | 258 |
| 2012 | ZAR 17.42 | ZAR 24.35 | ZAR 17.02 | ZAR 23.34 | +34.0% | 47.2M | 261 |
| 2011 | ZAR 10.94 | ZAR 17.57 | ZAR 10.17 | ZAR 17.42 | +57.9% | 59.5M | 260 |
| 2010 | ZAR 6.13 | ZAR 11.03 | ZAR 6.07 | ZAR 11.03 | +80.3% | 58.8M | 261 |
| 2009 | ZAR 3.94 | ZAR 6.24 | ZAR 3.23 | ZAR 6.12 | +55.2% | 39.8M | 250 |
| 2008 | ZAR 5.78 | ZAR 5.79 | ZAR 3.88 | ZAR 3.94 | -31.7% | 26.6M | 253 |
| 2007 | ZAR 4.12 | ZAR 6.46 | ZAR 4.00 | ZAR 5.78 | +40.0% | 44M | 250 |
| 2006 | ZAR 2.95 | ZAR 4.25 | ZAR 2.86 | ZAR 4.12 | +39.6% | 30.7M | 258 |
| 2005 | ZAR 2.58 | ZAR 3.11 | ZAR 2.40 | ZAR 2.95 | +14.3% | 33.8M | 260 |
| 2004 | ZAR 1.21 | ZAR 2.65 | ZAR 1.21 | ZAR 2.58 | +114.3% | 18.5M | 262 |
| 2003 | ZAR 0.9717 | ZAR 1.48 | ZAR 0.7380 | ZAR 1.21 | +24.1% | 5.9M | 260 |
| 2002 | ZAR 0.6885 | ZAR 0.9717 | ZAR 0.5840 | ZAR 0.9717 | +41.1% | 18.1M | 260 |
| 2001 | ZAR 0.7622 | ZAR 0.8298 | ZAR 0.4118 | ZAR 0.6885 | -9.7% | 11.9M | 256 |
| 2000 | ZAR 1.63 | ZAR 1.66 | ZAR 0.7376 | ZAR 0.7622 | n/a | 27.4M | 245 |
IOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 4.29 | -2.1% |
| October 2026 | ZAR 4.38 | +9.5% |
| September 2026 | ZAR 4.00 | -3.6% |
| August 2026 | ZAR 4.15 | +7.8% |
| July 2026 | ZAR 3.85 | -3.7% |
| June 2026 | ZAR 4.00 | -5.9% |
| May 2026 | ZAR 4.25 | +0.7% |
| April 2026 | ZAR 4.22 | +5.5% |
| March 2026 | ZAR 4.00 | -8.9% |
| February 2026 | ZAR 4.39 | -2.0% |
| January 2026 | ZAR 4.48 | +5.7% |
| December 2025 | ZAR 4.24 | +5.5% |
About the IOC data
Daily bars. 6,707 sessions from Jan 12, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AIOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
IOC share price history
