Channel Vas Investments Limited (JSE:OPA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,790.00
+24.00 (1.36%)
Last updated: May 11, 2026, 2:46 PM SAST
Channel Vas Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,915.00 | 1,918.00 | 1,873.00 | 1,900.00 | 1,900.00 | 1.88% | 8,776,259 |
| Mar 13, 2026 | 1,841.00 | 1,873.00 | 1,802.00 | 1,865.00 | 1,865.00 | 2.25% | 4,668,495 |
| Mar 12, 2026 | 1,932.00 | 1,974.00 | 1,823.00 | 1,824.00 | 1,824.00 | -5.39% | 1,897,843 |
| Mar 11, 2026 | 2,057.00 | 2,057.00 | 1,917.00 | 1,928.00 | 1,928.00 | -3.07% | 4,400,681 |
| Mar 10, 2026 | 1,983.00 | 2,024.00 | 1,975.00 | 1,989.00 | 1,989.00 | 0.30% | 2,266,720 |
| Mar 9, 2026 | 1,975.00 | 2,000.00 | 1,945.00 | 1,983.00 | 1,983.00 | -0.10% | 493,576 |
| Mar 6, 2026 | 1,990.00 | 2,035.00 | 1,970.00 | 1,985.00 | 1,985.00 | -2.22% | 2,353,703 |
| Mar 5, 2026 | 1,985.00 | 2,034.00 | 1,951.00 | 2,030.00 | 2,030.00 | 2.78% | 1,219,317 |
| Mar 4, 2026 | 1,970.00 | 2,021.00 | 1,965.00 | 1,975.00 | 1,975.00 | 0.10% | 1,768,968 |
| Mar 3, 2026 | 2,002.00 | 2,026.00 | 1,965.00 | 1,973.00 | 1,973.00 | -1.40% | 3,109,869 |
| Mar 2, 2026 | 2,099.00 | 2,099.00 | 1,988.00 | 2,001.00 | 2,001.00 | -4.67% | 1,925,528 |
| Feb 27, 2026 | 2,131.00 | 2,135.00 | 2,099.00 | 2,099.00 | 2,099.00 | -1.22% | 6,314,069 |
| Feb 26, 2026 | 2,126.00 | 2,140.00 | 2,118.00 | 2,125.00 | 2,125.00 | - | 1,097,595 |
| Feb 25, 2026 | 2,135.00 | 2,138.00 | 2,116.00 | 2,125.00 | 2,125.00 | -0.38% | 531,751 |
| Feb 24, 2026 | 2,149.00 | 2,157.00 | 2,128.00 | 2,133.00 | 2,133.00 | -0.74% | 839,136 |