Channel Vas Investments Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,942.00
-47.00 (-2.36%)
Last updated: Mar 11, 2026, 2:33 PM SAST
Channel Vas Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 20.57 | 20.57 | 19.17 | 19.28 | 19.28 | -3.07% | 4,400,681 |
| Mar 10, 2026 | 19.83 | 20.24 | 19.75 | 19.89 | 19.89 | 0.30% | 2,266,720 |
| Mar 9, 2026 | 19.75 | 20.00 | 19.45 | 19.83 | 19.83 | -0.10% | 493,576 |
| Mar 6, 2026 | 19.90 | 20.35 | 19.70 | 19.85 | 19.85 | -2.22% | 2,353,703 |
| Mar 5, 2026 | 19.85 | 20.34 | 19.51 | 20.30 | 20.30 | 2.78% | 1,219,317 |
| Mar 4, 2026 | 19.70 | 20.21 | 19.65 | 19.75 | 19.75 | 0.10% | 1,768,968 |
| Mar 3, 2026 | 20.02 | 20.26 | 19.65 | 19.73 | 19.73 | -1.40% | 3,109,869 |
| Mar 2, 2026 | 20.99 | 20.99 | 19.88 | 20.01 | 20.01 | -4.67% | 1,925,528 |
| Feb 27, 2026 | 21.31 | 21.35 | 20.99 | 20.99 | 20.99 | -1.22% | 6,314,069 |
| Feb 26, 2026 | 21.26 | 21.40 | 21.18 | 21.25 | 21.25 | - | 1,097,595 |
| Feb 25, 2026 | 21.35 | 21.38 | 21.16 | 21.25 | 21.25 | -0.38% | 531,751 |
| Feb 24, 2026 | 21.49 | 21.57 | 21.28 | 21.33 | 21.33 | -0.74% | 839,136 |
| Feb 23, 2026 | 21.02 | 21.78 | 21.02 | 21.49 | 21.49 | 0.61% | 885,742 |
| Feb 20, 2026 | 21.17 | 21.60 | 21.16 | 21.36 | 21.36 | 0.61% | 554,809 |
| Feb 19, 2026 | 21.33 | 21.76 | 21.00 | 21.23 | 21.23 | 0.38% | 572,996 |
| Feb 18, 2026 | 21.03 | 21.49 | 21.03 | 21.15 | 21.15 | 0.19% | 1,033,853 |
| Feb 17, 2026 | 21.49 | 21.50 | 21.11 | 21.11 | 21.11 | -1.36% | 629,763 |
| Feb 16, 2026 | 21.21 | 21.60 | 21.21 | 21.40 | 21.40 | 1.18% | 1,665,161 |
| Feb 13, 2026 | 21.00 | 21.50 | 21.00 | 21.15 | 21.15 | -1.17% | 928,083 |
| Feb 12, 2026 | 21.99 | 21.99 | 21.30 | 21.40 | 21.40 | -0.70% | 1,113,921 |
| Feb 11, 2026 | 21.47 | 21.93 | 21.47 | 21.55 | 21.55 | 0.33% | 6,086,183 |
| Feb 10, 2026 | 21.59 | 22.45 | 21.43 | 21.48 | 21.48 | -0.37% | 3,836,440 |
| Feb 9, 2026 | 21.52 | 21.99 | 21.51 | 21.56 | 21.56 | -1.06% | 628,292 |
| Feb 6, 2026 | 22.46 | 22.46 | 21.71 | 21.79 | 21.79 | -0.55% | 710,690 |
| Feb 5, 2026 | 22.25 | 22.45 | 21.84 | 21.91 | 21.91 | -0.41% | 1,067,670 |
| Feb 4, 2026 | 22.46 | 22.52 | 22.00 | 22.00 | 22.00 | -1.57% | 828,630 |
| Feb 3, 2026 | 22.46 | 22.80 | 22.15 | 22.35 | 22.35 | -0.49% | 361,497 |
| Feb 2, 2026 | 22.00 | 23.60 | 21.91 | 22.46 | 22.46 | 1.35% | 982,611 |
| Jan 30, 2026 | 22.67 | 22.67 | 21.99 | 22.16 | 22.16 | -0.40% | 735,846 |
| Jan 29, 2026 | 21.93 | 23.10 | 21.92 | 22.25 | 22.25 | 1.37% | 1,533,927 |
| Jan 28, 2026 | 22.11 | 22.19 | 21.87 | 21.95 | 21.95 | -0.32% | 1,420,839 |
| Jan 27, 2026 | 22.18 | 22.34 | 21.97 | 22.02 | 22.02 | -0.09% | 616,433 |
| Jan 26, 2026 | 22.19 | 22.30 | 21.94 | 22.04 | 22.04 | 1.05% | 754,763 |
| Jan 23, 2026 | 22.19 | 22.23 | 21.77 | 21.81 | 21.81 | -0.86% | 449,717 |
| Jan 22, 2026 | 22.00 | 22.25 | 21.80 | 22.00 | 22.00 | 1.24% | 550,880 |
| Jan 21, 2026 | 22.00 | 22.17 | 21.50 | 21.73 | 21.73 | -0.91% | 736,002 |
| Jan 20, 2026 | 21.99 | 22.42 | 21.90 | 21.93 | 21.93 | 0.50% | 1,018,005 |
| Jan 19, 2026 | 21.60 | 22.11 | 21.32 | 21.82 | 21.82 | 1.49% | 2,499,122 |
| Jan 16, 2026 | 21.30 | 21.69 | 21.26 | 21.50 | 21.50 | 0.84% | 3,283,193 |
| Jan 15, 2026 | 21.49 | 21.49 | 20.94 | 21.32 | 21.32 | -0.05% | 2,243,569 |
| Jan 14, 2026 | 21.14 | 21.46 | 21.03 | 21.33 | 21.33 | 1.43% | 1,442,315 |
| Jan 13, 2026 | 20.93 | 21.35 | 20.93 | 21.03 | 21.03 | 0.29% | 1,901,738 |
| Jan 12, 2026 | 21.20 | 21.55 | 20.88 | 20.97 | 20.97 | -0.62% | 656,177 |
| Jan 9, 2026 | 21.50 | 21.59 | 21.09 | 21.10 | 21.10 | -0.85% | 764,305 |
| Jan 8, 2026 | 21.19 | 21.42 | 21.05 | 21.28 | 21.28 | 1.29% | 809,706 |
| Jan 7, 2026 | 21.27 | 21.30 | 20.98 | 21.01 | 21.01 | -0.28% | 358,806 |
| Jan 6, 2026 | 20.90 | 21.50 | 20.90 | 21.07 | 21.07 | -0.14% | 1,015,610 |
| Jan 5, 2026 | 21.01 | 21.60 | 20.98 | 21.10 | 21.10 | -0.61% | 630,994 |
| Jan 2, 2026 | 20.97 | 21.31 | 20.02 | 21.23 | 21.23 | 3.71% | 952,026 |
| Dec 31, 2025 | 20.75 | 20.86 | 20.35 | 20.47 | 20.47 | -1.11% | 278,164 |