Channel Vas Investments Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,742.00
+27.00 (1.57%)
At close: May 29, 2026
Channel Vas Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,751.00 | 1,751.00 | 1,717.00 | 1,742.00 | 1,742.00 | 1.57% | 1,459,445 |
| May 28, 2026 | 1,750.00 | 1,750.00 | 1,714.00 | 1,715.00 | 1,715.00 | -2.17% | 1,210,809 |
| May 27, 2026 | 1,799.00 | 1,799.00 | 1,723.00 | 1,753.00 | 1,753.00 | 2.16% | 713,306 |
| May 26, 2026 | 1,806.00 | 1,806.00 | 1,714.00 | 1,716.00 | 1,716.00 | -1.94% | 1,006,417 |
| May 25, 2026 | 1,749.00 | 1,800.00 | 1,734.00 | 1,750.00 | 1,750.00 | 1.74% | 717,992 |
| May 22, 2026 | 1,702.00 | 1,728.00 | 1,702.00 | 1,720.00 | 1,720.00 | 0.82% | 458,130 |
| May 21, 2026 | 1,706.00 | 1,731.00 | 1,701.00 | 1,706.00 | 1,706.00 | - | 911,340 |
| May 20, 2026 | 1,729.00 | 1,746.00 | 1,694.00 | 1,706.00 | 1,706.00 | -0.23% | 1,709,500 |
| May 19, 2026 | 1,765.00 | 1,765.00 | 1,697.00 | 1,710.00 | 1,710.00 | 0.12% | 1,013,970 |
| May 18, 2026 | 1,715.00 | 1,715.00 | 1,677.00 | 1,708.00 | 1,708.00 | 0.47% | 1,158,409 |
| May 15, 2026 | 1,730.00 | 1,730.00 | 1,685.00 | 1,700.00 | 1,700.00 | -1.45% | 2,010,312 |
| May 14, 2026 | 1,725.00 | 1,735.00 | 1,712.00 | 1,725.00 | 1,725.00 | 1.41% | 1,539,691 |
| May 13, 2026 | 1,709.00 | 1,730.00 | 1,673.00 | 1,701.00 | 1,701.00 | -0.70% | 4,076,262 |
| May 12, 2026 | 1,778.00 | 1,778.00 | 1,707.00 | 1,713.00 | 1,713.00 | -2.17% | 2,837,486 |
| May 11, 2026 | 1,766.00 | 1,800.00 | 1,750.00 | 1,751.00 | 1,751.00 | -0.85% | 3,651,898 |
| May 8, 2026 | 1,865.00 | 1,865.00 | 1,766.00 | 1,766.00 | 1,766.00 | -4.02% | 3,572,637 |
| May 7, 2026 | 1,855.00 | 1,873.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.08% | 1,504,119 |
| May 6, 2026 | 1,872.00 | 1,876.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0.11% | 1,832,024 |
| May 5, 2026 | 1,895.00 | 1,917.00 | 1,850.00 | 1,858.00 | 1,858.00 | -2.21% | 1,275,444 |
| May 4, 2026 | 1,937.00 | 1,937.00 | 1,869.00 | 1,900.00 | 1,900.00 | 1.06% | 1,259,647 |
| Apr 30, 2026 | 1,950.00 | 1,950.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.57% | 4,378,923 |
| Apr 29, 2026 | 1,969.00 | 1,969.00 | 1,896.00 | 1,910.00 | 1,910.00 | 0.69% | 2,212,816 |
| Apr 28, 2026 | 1,916.00 | 1,923.00 | 1,870.00 | 1,897.00 | 1,897.00 | -0.99% | 1,437,027 |
| Apr 24, 2026 | 1,960.00 | 1,969.00 | 1,908.00 | 1,916.00 | 1,916.00 | -2.49% | 883,306 |
| Apr 23, 2026 | 1,975.00 | 1,975.00 | 1,958.00 | 1,965.00 | 1,965.00 | 0.26% | 2,328,350 |
| Apr 22, 2026 | 2,009.00 | 2,019.00 | 1,954.00 | 1,960.00 | 1,960.00 | -1.01% | 1,924,391 |
| Apr 21, 2026 | 2,048.00 | 2,048.00 | 1,971.00 | 1,980.00 | 1,980.00 | - | 2,517,594 |
| Apr 20, 2026 | 1,980.00 | 1,990.00 | 1,967.00 | 1,980.00 | 1,980.00 | - | 1,794,525 |
| Apr 17, 2026 | 2,039.00 | 2,039.00 | 1,965.00 | 1,980.00 | 1,980.00 | -1.05% | 3,358,323 |
| Apr 16, 2026 | 2,080.00 | 2,093.00 | 1,981.00 | 2,001.00 | 2,001.00 | -3.94% | 5,046,500 |
| Apr 15, 2026 | 2,146.00 | 2,174.00 | 2,035.00 | 2,083.00 | 2,083.00 | -2.44% | 5,835,689 |
| Apr 14, 2026 | 2,100.00 | 2,158.00 | 2,100.00 | 2,135.00 | 2,135.00 | 2.06% | 3,638,423 |
| Apr 13, 2026 | 2,074.00 | 2,092.00 | 2,022.00 | 2,092.00 | 2,092.00 | 2.10% | 1,419,607 |
| Apr 10, 2026 | 1,960.00 | 2,059.00 | 1,960.00 | 2,049.00 | 2,049.00 | 2.45% | 1,273,689 |
| Apr 9, 2026 | 1,970.00 | 2,004.00 | 1,934.00 | 2,000.00 | 2,000.00 | 1.32% | 7,552,484 |
| Apr 8, 2026 | 1,952.00 | 1,991.00 | 1,928.00 | 1,974.00 | 1,974.00 | 4.17% | 1,443,455 |
| Apr 7, 2026 | 1,936.00 | 1,950.00 | 1,885.00 | 1,895.00 | 1,895.00 | -2.07% | 7,052,530 |
| Apr 2, 2026 | 1,943.00 | 1,945.00 | 1,890.00 | 1,935.00 | 1,935.00 | 0.89% | 6,043,380 |
| Apr 1, 2026 | 1,955.00 | 1,990.00 | 1,890.00 | 1,918.00 | 1,918.00 | -2.19% | 5,834,589 |
| Mar 31, 2026 | 1,967.00 | 1,999.00 | 1,961.00 | 1,961.00 | 1,961.00 | -0.31% | 3,625,246 |
| Mar 30, 2026 | 1,965.00 | 1,980.00 | 1,936.00 | 1,967.00 | 1,967.00 | 0.51% | 4,487,268 |
| Mar 27, 2026 | 1,972.00 | 1,972.00 | 1,935.00 | 1,957.00 | 1,957.00 | 1.03% | 2,422,254 |
| Mar 26, 2026 | 1,930.00 | 1,973.00 | 1,880.00 | 1,937.00 | 1,937.00 | 1.84% | 2,214,608 |
| Mar 25, 2026 | 1,899.00 | 1,932.00 | 1,860.00 | 1,902.00 | 1,902.00 | 3.31% | 76,439,480 |
| Mar 24, 2026 | 1,875.00 | 1,889.00 | 1,816.00 | 1,841.00 | 1,841.00 | -1.55% | 1,744,919 |
| Mar 23, 2026 | 1,960.00 | 1,960.00 | 1,866.00 | 1,870.00 | 1,870.00 | -5.12% | 3,402,921 |
| Mar 20, 2026 | 1,971.00 | 2,010.00 | 1,960.00 | 1,971.00 | 1,971.00 | 0.05% | 14,571,620 |
| Mar 19, 2026 | 2,053.00 | 2,059.00 | 1,970.00 | 1,970.00 | 1,970.00 | -4.04% | 29,847,430 |
| Mar 18, 2026 | 2,050.00 | 2,121.00 | 2,025.00 | 2,053.00 | 2,053.00 | 1.58% | 7,983,306 |
| Mar 17, 2026 | 1,932.00 | 2,048.00 | 1,918.00 | 2,021.00 | 2,021.00 | 6.37% | 4,153,112 |