Optasia Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,656.00
-53.00 (-3.10%)
Nov 6, 2026, 5:09 PM SAST
Optasia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,676.00 | 1,715.00 | 1,646.00 | 1,656.00 | 1,656.00 | -3.10% | 188,752 |
| Nov 5, 2026 | 1,590.00 | 1,770.00 | 1,539.00 | 1,709.00 | 1,709.00 | 9.20% | 1,101,706 |
| Nov 3, 2026 | 1,526.00 | 1,580.00 | 1,511.00 | 1,565.00 | 1,565.00 | 2.35% | 2,048,546 |
| Nov 2, 2026 | 1,535.00 | 1,566.00 | 1,526.00 | 1,529.00 | 1,529.00 | -0.78% | 239,774 |
| Oct 30, 2026 | 1,541.00 | 1,550.00 | 1,527.00 | 1,541.00 | 1,541.00 | -0.58% | 753,744 |
| Oct 29, 2026 | 1,560.00 | 1,592.00 | 1,531.00 | 1,550.00 | 1,550.00 | - | 268,184 |
| Oct 28, 2026 | 1,532.00 | 1,590.00 | 1,527.00 | 1,550.00 | 1,550.00 | 0.65% | 5,198,358 |
| Oct 27, 2026 | 1,539.00 | 1,560.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.06% | 843,528 |
| Oct 26, 2026 | 1,560.00 | 1,560.00 | 1,525.00 | 1,539.00 | 1,539.00 | -0.19% | 163,733 |
| Oct 23, 2026 | 1,531.00 | 1,569.00 | 1,526.00 | 1,542.00 | 1,542.00 | -1.78% | 464,360 |
| Oct 22, 2026 | 1,537.00 | 1,578.00 | 1,499.00 | 1,570.00 | 1,570.00 | 0.96% | 595,575 |
| Oct 21, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.45% | 211,796 |
| Oct 20, 2026 | 1,550.00 | 1,593.00 | 1,519.00 | 1,562.00 | 1,562.00 | 0.77% | 548,611 |
| Oct 19, 2026 | 1,560.00 | 1,593.00 | 1,528.00 | 1,550.00 | 1,550.00 | -0.96% | 623,081 |
| Oct 16, 2026 | 1,525.00 | 1,589.00 | 1,525.00 | 1,565.00 | 1,565.00 | -0.63% | 281,461 |
| Oct 15, 2026 | 1,520.00 | 1,575.00 | 1,508.00 | 1,575.00 | 1,575.00 | 3.82% | 257,116 |
| Oct 14, 2026 | 1,450.00 | 1,517.00 | 1,448.00 | 1,517.00 | 1,517.00 | 3.27% | 589,383 |
| Oct 13, 2026 | 1,450.00 | 1,477.00 | 1,441.00 | 1,469.00 | 1,469.00 | 0.82% | 940,226 |
| Oct 12, 2026 | 1,456.00 | 1,468.00 | 1,435.00 | 1,457.00 | 1,457.00 | 1.53% | 542,433 |
| Oct 9, 2026 | 1,475.00 | 1,475.00 | 1,433.00 | 1,435.00 | 1,435.00 | 0.28% | 417,135 |
| Oct 8, 2026 | 1,470.00 | 1,470.00 | 1,412.00 | 1,431.00 | 1,431.00 | -2.59% | 1,067,363 |
| Oct 7, 2026 | 1,490.00 | 1,490.00 | 1,425.00 | 1,469.00 | 1,469.00 | 0.27% | 1,194,954 |
| Oct 6, 2026 | 1,476.00 | 1,487.00 | 1,453.00 | 1,465.00 | 1,465.00 | -0.68% | 632,098 |
| Oct 5, 2026 | 1,517.00 | 1,517.00 | 1,473.00 | 1,475.00 | 1,475.00 | - | 506,185 |
| Oct 2, 2026 | 1,517.00 | 1,517.00 | 1,462.00 | 1,475.00 | 1,475.00 | 0.41% | 511,136 |
| Oct 1, 2026 | 1,465.00 | 1,495.00 | 1,445.00 | 1,469.00 | 1,469.00 | -0.41% | 555,155 |
| Sep 30, 2026 | 1,519.00 | 1,519.00 | 1,459.00 | 1,475.00 | 1,475.00 | -0.61% | 450,781 |
| Sep 29, 2026 | 1,487.00 | 1,505.00 | 1,450.00 | 1,484.00 | 1,484.00 | 2.34% | 646,966 |
| Sep 28, 2026 | 1,580.00 | 1,580.00 | 1,450.00 | 1,450.00 | 1,450.00 | -3.65% | 617,316 |
| Sep 25, 2026 | 1,525.00 | 1,555.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.13% | 331,653 |
| Sep 23, 2026 | 1,526.00 | 1,539.00 | 1,496.00 | 1,503.00 | 1,503.00 | -2.72% | 1,176,417 |
| Sep 22, 2026 | 1,569.00 | 1,590.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.46% | 1,343,979 |
| Sep 21, 2026 | 1,628.00 | 1,645.00 | 1,529.00 | 1,538.00 | 1,538.00 | -5.06% | 1,160,938 |
| Sep 18, 2026 | 1,445.00 | 1,620.00 | 1,445.00 | 1,620.00 | 1,620.00 | 11.03% | 2,621,564 |
| Sep 17, 2026 | 1,439.00 | 1,499.00 | 1,439.00 | 1,459.00 | 1,459.00 | 0.83% | 562,024 |
| Sep 16, 2026 | 1,450.00 | 1,480.00 | 1,427.00 | 1,447.00 | 1,447.00 | -0.28% | 1,306,870 |
| Sep 15, 2026 | 1,520.00 | 1,549.00 | 1,383.00 | 1,451.00 | 1,451.00 | -1.29% | 2,509,078 |
| Sep 14, 2026 | 1,504.00 | 1,542.00 | 1,464.00 | 1,470.00 | 1,470.00 | -0.34% | 2,230,026 |
| Sep 11, 2026 | 1,395.00 | 1,475.00 | 1,377.00 | 1,475.00 | 1,475.00 | 6.50% | 1,259,600 |
| Sep 10, 2026 | 1,390.00 | 1,390.00 | 1,366.00 | 1,385.00 | 1,385.00 | -0.36% | 488,145 |
| Sep 9, 2026 | 1,370.00 | 1,394.00 | 1,367.00 | 1,390.00 | 1,390.00 | -0.22% | 221,107 |
| Sep 8, 2026 | 1,376.00 | 1,399.00 | 1,352.00 | 1,393.00 | 1,393.00 | 1.46% | 1,602,521 |
| Sep 7, 2026 | 1,360.00 | 1,400.00 | 1,359.00 | 1,373.00 | 1,373.00 | -0.22% | 235,957 |
| Sep 4, 2026 | 1,346.00 | 1,380.00 | 1,346.00 | 1,376.00 | 1,376.00 | 2.00% | 174,421 |
| Sep 3, 2026 | 1,345.00 | 1,362.00 | 1,345.00 | 1,349.00 | 1,349.00 | -0.37% | 249,678 |
| Sep 2, 2026 | 1,359.00 | 1,377.00 | 1,345.00 | 1,354.00 | 1,354.00 | -1.24% | 686,572 |
| Sep 1, 2026 | 1,374.00 | 1,391.00 | 1,340.00 | 1,371.00 | 1,371.00 | -0.65% | 802,023 |
| Aug 31, 2026 | 1,350.00 | 1,385.00 | 1,332.00 | 1,380.00 | 1,380.00 | 1.85% | 1,137,921 |
| Aug 28, 2026 | 1,321.00 | 1,362.00 | 1,321.00 | 1,355.00 | 1,355.00 | 2.57% | 1,053,350 |
| Aug 27, 2026 | 1,344.00 | 1,344.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.68% | 831,132 |