Oasis Crescent Property Fund (JSE:OAS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,100.00
+49.00 (2.39%)
At close: Oct 17, 2025
JSE:OAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | - |
| Oct 17, 2025 | 2,099.00 | 2,100.00 | 2,099.00 | 2,100.00 | 2,100.00 | 2.39% | 1,115 |
| Oct 16, 2025 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - | - |
| Oct 15, 2025 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - | 9 |
| Oct 14, 2025 | 2,099.00 | 2,099.00 | 2,051.00 | 2,051.00 | 2,051.00 | -2.29% | 153 |
| Oct 13, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 10, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 9, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 8, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 7, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | 4 |
| Oct 6, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 3, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 2, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Oct 1, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | - | - |
| Sep 30, 2025 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2.34% | 29 |
| Sep 29, 2025 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - | - |
| Sep 26, 2025 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2,051.00 | - | - |
| Sep 25, 2025 | 2,499.00 | 2,499.00 | 2,051.00 | 2,051.00 | 2,051.00 | 2.55% | 514 |
| Sep 23, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 22, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 19, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 18, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 17, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 16, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 15, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 12, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 11, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 10, 2025 | 1,980.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | 2.56% | 22,438 |
| Sep 9, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.52% | 1 |
| Sep 8, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Sep 5, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Sep 4, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Sep 3, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Sep 2, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | 26 |
| Sep 1, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 29, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 28, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 27, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 26, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 25, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 22, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 21, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 20, 2025 | 1,974.00 | 1,980.00 | 1,974.00 | 1,980.00 | 1,980.00 | - | 21,314 |
| Aug 19, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 18, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | - | - |
| Aug 15, 2025 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.00% | 247,476 |
| Aug 14, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Aug 13, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Aug 12, 2025 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 2.56% | 202 |
| Aug 11, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |