Oasis Crescent Property Fund (JSE:OAS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 2,480.00
0.00 (0.00%)
At close: Mar 6, 2026
JSE:OAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 5, 2026 | 24.81 | 24.81 | 24.80 | 24.80 | 24.80 | - | 1,274 |
| Mar 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.69% | 5,040 |
| Feb 24, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 23, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 20, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 18, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 17, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 16, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 13, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 12, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | - |
| Feb 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -13.72% | 7,500 |
| Feb 10, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 18.85% | 54 |
| Feb 9, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | - |
| Feb 6, 2026 | 23.56 | 23.56 | 23.55 | 23.55 | 23.55 | 2.39% | 5,096 |
| Feb 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jan 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.18% | 2,174 |
| Jan 28, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Jan 27, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Jan 26, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Jan 23, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 2.32% | 1,271 |
| Jan 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 15, 2026 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | - | 8,507 |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1 |
| Jan 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 5 |
| Jan 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 10,092 |
| Dec 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3,215 |
| Dec 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 9 |
| Dec 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 99 |
| Dec 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8 |
| Dec 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Dec 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | 33 |
| Dec 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Nov 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | 32 |
| Nov 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | 4,667 |
| Nov 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | - | - |
| Nov 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.37 | 2.33% | 1,565 |
| Nov 18, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Nov 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Nov 14, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Nov 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Nov 12, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | 931 |
| Nov 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Nov 10, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | - | - |
| Nov 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.89 | 2.38% | 1,000 |
| Nov 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Nov 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 20, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.40 | - | - |
| Oct 17, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 20.40 | 2.39% | 1,115 |
| Oct 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 19.93 | - | - |
| Oct 15, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 19.93 | - | 9 |
| Oct 14, 2025 | 20.99 | 20.99 | 20.51 | 20.51 | 19.93 | -2.29% | 153 |