Channel Vas Investments Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,968.00
+3.00 (0.15%)
Last updated: Dec 19, 2025, 12:16 PM SAST
Channel Vas Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,975.00 | 2,008.00 | 1,953.00 | 1,996.00 | 1,996.00 | 1.58% | 1,763,999 |
| Dec 18, 2025 | 1,925.00 | 1,979.00 | 1,925.00 | 1,965.00 | 1,965.00 | 2.08% | 571,031 |
| Dec 17, 2025 | 1,902.00 | 1,940.00 | 1,902.00 | 1,925.00 | 1,925.00 | 0.26% | 767,383 |
| Dec 15, 2025 | 1,905.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.32% | 656,881 |
| Dec 12, 2025 | 1,940.00 | 1,940.00 | 1,885.00 | 1,895.00 | 1,895.00 | -0.99% | 789,324 |
| Dec 11, 2025 | 1,905.00 | 1,940.00 | 1,896.00 | 1,914.00 | 1,914.00 | 0.47% | 614,726 |
| Dec 10, 2025 | 1,979.00 | 1,979.00 | 1,893.00 | 1,905.00 | 1,905.00 | -2.61% | 569,227 |
| Dec 9, 2025 | 1,938.00 | 1,975.00 | 1,921.00 | 1,956.00 | 1,956.00 | -0.20% | 512,759 |
| Dec 8, 2025 | 1,979.00 | 1,979.00 | 1,941.00 | 1,960.00 | 1,960.00 | 0.56% | 812,542 |
| Dec 5, 2025 | 1,914.00 | 1,949.00 | 1,885.00 | 1,949.00 | 1,949.00 | 3.18% | 1,132,663 |
| Dec 4, 2025 | 1,900.00 | 1,938.00 | 1,889.00 | 1,889.00 | 1,889.00 | -0.58% | 1,146,054 |
| Dec 3, 2025 | 1,901.00 | 1,912.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.42% | 815,716 |
| Dec 2, 2025 | 1,903.00 | 1,920.00 | 1,883.00 | 1,892.00 | 1,892.00 | -0.16% | 581,373 |
| Dec 1, 2025 | 1,936.00 | 1,943.00 | 1,895.00 | 1,895.00 | 1,895.00 | -1.40% | 642,451 |
| Nov 28, 2025 | 1,951.00 | 1,964.00 | 1,913.00 | 1,922.00 | 1,922.00 | 0.37% | 335,002 |
| Nov 27, 2025 | 1,933.00 | 1,969.00 | 1,902.00 | 1,915.00 | 1,915.00 | -1.14% | 557,141 |
| Nov 26, 2025 | 1,890.00 | 1,967.00 | 1,890.00 | 1,937.00 | 1,937.00 | 1.41% | 1,957,336 |
| Nov 25, 2025 | 1,918.00 | 1,919.00 | 1,887.00 | 1,910.00 | 1,910.00 | 0.53% | 3,038,892 |
| Nov 24, 2025 | 1,901.00 | 1,980.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.26% | 3,741,371 |
| Nov 21, 2025 | 1,920.00 | 1,939.00 | 1,887.00 | 1,895.00 | 1,895.00 | -1.81% | 1,244,844 |
| Nov 20, 2025 | 1,945.00 | 2,020.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.97% | 1,748,561 |
| Nov 19, 2025 | 1,965.00 | 1,975.00 | 1,934.00 | 1,949.00 | 1,949.00 | -0.51% | 887,780 |
| Nov 18, 2025 | 1,975.00 | 2,003.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.06% | 1,047,284 |
| Nov 17, 2025 | 2,048.00 | 2,070.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.50% | 706,626 |
| Nov 14, 2025 | 2,035.00 | 2,035.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.73% | 499,206 |
| Nov 13, 2025 | 2,009.00 | 2,040.00 | 1,975.00 | 2,025.00 | 2,025.00 | 1.25% | 1,405,874 |
| Nov 12, 2025 | 1,950.00 | 2,008.00 | 1,946.00 | 2,000.00 | 2,000.00 | 2.56% | 4,154,633 |
| Nov 11, 2025 | 1,949.00 | 1,959.00 | 1,930.00 | 1,950.00 | 1,950.00 | 0.52% | 5,503,623 |
| Nov 10, 2025 | 1,960.00 | 1,983.00 | 1,936.00 | 1,940.00 | 1,940.00 | -0.51% | 1,503,546 |
| Nov 7, 2025 | 1,980.00 | 1,980.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.76% | 1,238,916 |
| Nov 6, 2025 | 2,000.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,965.00 | -1.50% | 4,602,820 |
| Nov 5, 2025 | 1,950.00 | 2,000.00 | 1,941.00 | 1,995.00 | 1,995.00 | 2.94% | 7,436,370 |