Skip to main content
Oasis Crescent Property Fund (JSE:OAS)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,200.00
0.00 (0.00%)
At close: Dec 4, 2025

JSE:OAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,200.002,200.002,200.002,200.002,200.00--
Dec 4, 20252,200.002,200.002,200.002,200.002,200.00--
Dec 3, 20252,200.002,200.002,200.002,200.002,200.00--
Dec 2, 20252,200.002,200.002,200.002,200.002,137.34-33
Dec 1, 20252,137.342,137.342,137.342,200.002,137.34--
Nov 28, 20252,137.342,137.342,137.342,200.002,137.34--
Nov 27, 20252,137.342,137.342,137.342,200.002,137.34--
Nov 26, 20252,137.342,137.342,137.342,200.002,137.34--
Nov 25, 20252,200.002,200.002,200.002,200.002,137.34-32
Nov 24, 20252,137.342,137.342,137.342,200.002,137.34--
Nov 21, 20252,200.002,200.002,200.002,200.002,137.34-4,667
Nov 20, 20252,137.342,137.342,137.342,200.002,137.34--
Nov 19, 20252,200.002,200.002,200.002,200.002,137.342.33%1,565
Nov 18, 20252,088.762,088.762,088.762,150.002,088.76--
Nov 17, 20252,088.762,088.762,088.762,150.002,088.76--
Nov 14, 20252,088.762,088.762,088.762,150.002,088.76--
Nov 13, 20252,088.762,088.762,088.762,150.002,088.76--
Nov 12, 20252,150.002,150.002,150.002,150.002,088.76-931
Nov 11, 20252,088.762,088.762,088.762,150.002,088.76--
Nov 10, 20252,088.762,088.762,088.762,150.002,088.76--
Nov 7, 20252,150.002,150.002,150.002,150.002,088.762.38%1,000
Nov 6, 20252,040.192,040.192,040.192,100.002,040.18--
Nov 5, 20252,040.192,040.192,040.192,100.002,040.18--
Nov 4, 20252,040.192,040.192,040.192,100.002,040.18--
Nov 3, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 31, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 30, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 29, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 28, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 27, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 24, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 23, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 22, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 21, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 20, 20252,040.192,040.192,040.192,100.002,040.18--
Oct 17, 20252,099.002,100.002,099.002,100.002,040.182.39%1,115
Oct 16, 20251,992.581,992.581,992.582,051.001,992.58--
Oct 15, 20252,051.002,051.002,051.002,051.001,992.58-9
Oct 14, 20252,099.002,099.002,051.002,051.001,992.58-2.29%153
Oct 13, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 10, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 9, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 8, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 7, 20252,099.002,099.002,099.002,099.002,039.21-4
Oct 6, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 3, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 2, 20252,039.212,039.212,039.212,099.002,039.21--
Oct 1, 20252,039.212,039.212,039.212,099.002,039.21--
Sep 30, 20252,099.002,099.002,099.002,099.002,039.212.34%29
Sep 29, 20251,992.581,992.581,992.582,051.001,992.58--
Sep 26, 20251,992.581,992.581,992.582,051.001,992.58--
Sep 25, 20252,499.002,499.002,051.002,051.001,992.582.55%514
Sep 23, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 22, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 19, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 18, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 17, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 16, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 15, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 12, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 11, 20251,943.031,943.031,943.032,000.001,943.03--
Sep 10, 20251,980.002,000.001,980.002,000.001,943.032.56%22,438
Sep 9, 20251,950.001,950.001,950.001,950.001,894.46-1.52%1
Sep 8, 20251,923.601,923.601,923.601,980.001,923.60--
Sep 5, 20251,923.601,923.601,923.601,980.001,923.60--
Sep 4, 20251,923.601,923.601,923.601,980.001,923.60--
Sep 3, 20251,923.601,923.601,923.601,980.001,923.60--
Sep 2, 20251,980.001,980.001,980.001,980.001,923.60-26
Sep 1, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 29, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 28, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 27, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 26, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 25, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 22, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 21, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 20, 20251,974.001,980.001,974.001,980.001,923.60-21,314
Aug 19, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 18, 20251,923.601,923.601,923.601,980.001,923.60--
Aug 15, 20251,980.001,980.001,980.001,980.001,923.60-1.00%247,476
Aug 14, 20251,943.031,943.031,943.032,000.001,943.03--
Aug 13, 20251,943.031,943.031,943.032,000.001,943.03--
Aug 12, 20251,950.002,000.001,950.002,000.001,943.032.56%202
Aug 11, 20251,894.461,894.461,894.461,950.001,894.46--
Aug 8, 20251,894.461,894.461,894.461,950.001,894.46--
Aug 7, 20251,894.461,894.461,894.461,950.001,894.46--
Aug 6, 20252,000.002,000.001,950.001,950.001,894.46-2.50%1,598
Aug 5, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 15, 20252,000.002,000.002,000.002,000.001,943.03-1
Jul 14, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 11, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 10, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 9, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 8, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 7, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 4, 20251,943.031,943.031,943.032,000.001,943.03--
Jul 3, 20252,001.002,001.002,000.002,000.001,943.03-1.23%3,624
Jul 2, 20251,967.321,967.321,967.322,025.001,967.32--
Jul 1, 20252,050.002,050.002,025.002,025.001,967.32-1.22%512
Jun 30, 20251,991.611,991.611,991.612,050.001,991.61--