JSE · OCT · stock
Octodec Investments Limited (OCT) stock price history
Every JSE trading session of Octodec Investments Limited from Jan 30, 2009 to Nov 13, 2026: 4,463 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.
OCT adjusted close, 2009 to 2026
- ZAR 28.18
- All time high, 2015
- ZAR 20.29
- 52 week high, ZAR 13.20 low
- 4,463
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
OCT key facts
- Octodec Investments Limited (OCT) closed at ZAR 18.60 on Nov 13, 2026 on JSE.
- OCT's all time high close is ZAR 28.18, set on May 4, 2015; its all time low close is ZAR 4.52 on Sep 25, 2020.
- OCT's 52 week range is ZAR 13.20 to ZAR 20.29.
- OCT returned +35.9% over the year to Nov 13, 2026 and +124.1% over five years.
- Over ten years OCT returned -15%, -1.7% a year compounded.
- OCT's deepest drawdown was -84.0% from May 4, 2015 to Sep 25, 2020.
- DataCedar holds 4,463 daily sessions of OCT history from Jan 30, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
OCT price chart, 2009 to 2026
OCT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | +6.9% |
| 6 months | +10.1% |
| Year to date | +31.4% |
| 1 year | +35.9% |
| 3 years | +103.1% |
| 5 years | +124.1% |
| 10 years | -15.4% |
| Since Jan 30, 2009 | +66.1% |
| Compound annual growth, 17.8 years | +2.9% |
OCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 28.18 on May 4, 2015
- All time low close
- ZAR 4.52 on Sep 25, 2020
- 52 week high
- ZAR 20.29 on Nov 9, 2026
- 52 week low
- ZAR 13.20 on Dec 11, 2025
- Deepest drawdown
- -84.0% from May 4, 2015 to Sep 25, 2020, not yet recovered
- Best single session
- +48.2% on Mar 24, 2020
- Worst single session
- -37.1% on Mar 23, 2020
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2012, +48%
- Worst calendar year
- 2020, -51%
OCT 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. 2009 starts on Jan 30, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 14.83 | ZAR 20.29 | ZAR 13.29 | ZAR 18.60 | +25.4% | 78M | 207 |
| 2025 | ZAR 11.39 | ZAR 15.38 | ZAR 8.70 | ZAR 14.83 | +29.2% | 38M | 245 |
| 2024 | ZAR 9.82 | ZAR 12.81 | ZAR 8.99 | ZAR 11.48 | +20.6% | 43.2M | 245 |
| 2023 | ZAR 9.96 | ZAR 11.10 | ZAR 7.97 | ZAR 9.52 | -2.4% | 26.2M | 233 |
| 2022 | ZAR 7.66 | ZAR 11.20 | ZAR 6.52 | ZAR 9.76 | +19.7% | 35.4M | 238 |
| 2021 | ZAR 7.68 | ZAR 10.88 | ZAR 6.81 | ZAR 8.16 | +9.2% | 27.5M | 241 |
| 2020 | ZAR 15.06 | ZAR 15.66 | ZAR 4.52 | ZAR 7.47 | -51.0% | 58.1M | 249 |
| 2019 | ZAR 17.36 | ZAR 23.00 | ZAR 14.88 | ZAR 15.24 | -10.2% | 58.8M | 245 |
| 2018 | ZAR 18.78 | ZAR 23.23 | ZAR 16.84 | ZAR 16.98 | -8.9% | 72.7M | 250 |
| 2017 | ZAR 21.83 | ZAR 25.23 | ZAR 16.15 | ZAR 18.63 | -14.7% | 59.2M | 255 |
| 2016 | ZAR 22.49 | ZAR 24.71 | ZAR 19.28 | ZAR 21.83 | -2.9% | 31.8M | 261 |
| 2015 | ZAR 23.22 | ZAR 29.88 | ZAR 18.83 | ZAR 22.49 | -3.2% | 31.4M | 261 |
| 2014 | ZAR 19.06 | ZAR 25.69 | ZAR 16.80 | ZAR 23.22 | +21.8% | 40.3M | 260 |
| 2013 | ZAR 19.25 | ZAR 25.66 | ZAR 17.68 | ZAR 19.06 | -1.0% | 23.2M | 260 |
| 2012 | ZAR 12.98 | ZAR 20.96 | ZAR 12.21 | ZAR 19.25 | +48.3% | 37.6M | 261 |
| 2011 | ZAR 13.66 | ZAR 15.85 | ZAR 11.03 | ZAR 12.98 | -7.2% | 34.1M | 260 |
| 2010 | ZAR 10.89 | ZAR 16.65 | ZAR 10.77 | ZAR 13.98 | +28.5% | 35.5M | 261 |
| 2009 | ZAR 11.20 | ZAR 11.99 | ZAR 9.01 | ZAR 10.89 | n/a | 35.4M | 231 |
OCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 18.60 | +3.9% |
| October 2026 | ZAR 17.90 | +1.4% |
| September 2026 | ZAR 17.65 | +1.4% |
| August 2026 | ZAR 17.40 | +0.1% |
| July 2026 | ZAR 17.39 | -1.2% |
| June 2026 | ZAR 17.60 | +6.6% |
| May 2026 | ZAR 16.51 | -2.2% |
| April 2026 | ZAR 16.88 | +7.9% |
| March 2026 | ZAR 15.64 | +4.4% |
| February 2026 | ZAR 14.98 | +5.6% |
| January 2026 | ZAR 14.19 | -4.3% |
| December 2025 | ZAR 14.83 | +0.7% |
About the OCT data
Daily bars. 4,463 sessions from Jan 30, 2009 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 30, 2009, 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%3AOCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OCT share price history
