Skip to main content
Channel Vas Investments Limited (JSE:OPA)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,897.00
-19.00 (-0.99%)
At close: Apr 28, 2026

Channel Vas Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261,960.001,969.001,908.001,916.001,916.00-2.49%883,306
Apr 23, 20261,975.001,975.001,958.001,965.001,965.000.26%2,328,350
Apr 22, 20262,009.002,019.001,954.001,960.001,960.00-1.01%1,924,391
Apr 21, 20262,048.002,048.001,971.001,980.001,980.00-2,517,594
Apr 20, 20261,980.001,990.001,967.001,980.001,980.00-1,794,525
Apr 17, 20262,039.002,039.001,965.001,980.001,980.00-1.05%3,358,323
Apr 16, 20262,080.002,093.001,981.002,001.002,001.00-3.94%5,046,500
Apr 15, 20262,146.002,174.002,035.002,083.002,083.00-2.44%5,835,689
Apr 14, 20262,100.002,158.002,100.002,135.002,135.002.06%3,638,423
Apr 13, 20262,074.002,092.002,022.002,092.002,092.002.10%1,419,607
Apr 10, 20261,960.002,059.001,960.002,049.002,049.002.45%1,273,689
Apr 9, 20261,970.002,004.001,934.002,000.002,000.001.32%7,552,484
Apr 8, 20261,952.001,991.001,928.001,974.001,974.004.17%1,443,455
Apr 7, 20261,936.001,950.001,885.001,895.001,895.00-2.07%7,052,530
Apr 2, 20261,943.001,945.001,890.001,935.001,935.000.89%6,043,380
Apr 1, 20261,955.001,990.001,890.001,918.001,918.00-2.19%5,834,589
Mar 31, 20261,967.001,999.001,961.001,961.001,961.00-0.31%3,625,246
Mar 30, 20261,965.001,980.001,936.001,967.001,967.000.51%4,487,268
Mar 27, 20261,972.001,972.001,935.001,957.001,957.001.03%2,422,254
Mar 26, 20261,930.001,973.001,880.001,937.001,937.001.84%2,214,608
Mar 25, 20261,899.001,932.001,860.001,902.001,902.003.31%76,439,480
Mar 24, 20261,875.001,889.001,816.001,841.001,841.00-1.55%1,744,919
Mar 23, 20261,960.001,960.001,866.001,870.001,870.00-5.12%3,402,921
Mar 20, 20261,971.002,010.001,960.001,971.001,971.000.05%14,571,620
Mar 19, 20262,053.002,059.001,970.001,970.001,970.00-4.04%29,847,430
Mar 18, 20262,050.002,121.002,025.002,053.002,053.001.58%7,983,306
Mar 17, 20261,932.002,048.001,918.002,021.002,021.006.37%4,153,112
Mar 16, 20261,915.001,918.001,873.001,900.001,900.001.88%8,776,259
Mar 13, 20261,841.001,873.001,802.001,865.001,865.002.25%4,668,495
Mar 12, 20261,932.001,974.001,823.001,824.001,824.00-5.39%1,897,843
Mar 11, 20262,057.002,057.001,917.001,928.001,928.00-3.07%4,400,681
Mar 10, 20261,983.002,024.001,975.001,989.001,989.000.30%2,266,720
Mar 9, 20261,975.002,000.001,945.001,983.001,983.00-0.10%493,576
Mar 6, 20261,990.002,035.001,970.001,985.001,985.00-2.22%2,353,703
Mar 5, 20261,985.002,034.001,951.002,030.002,030.002.78%1,219,317
Mar 4, 20261,970.002,021.001,965.001,975.001,975.000.10%1,768,968
Mar 3, 20262,002.002,026.001,965.001,973.001,973.00-1.40%3,109,869
Mar 2, 20262,099.002,099.001,988.002,001.002,001.00-4.67%1,925,528
Feb 27, 20262,131.002,135.002,099.002,099.002,099.00-1.22%6,314,069
Feb 26, 20262,126.002,140.002,118.002,125.002,125.00-1,097,595
Feb 25, 20262,135.002,138.002,116.002,125.002,125.00-0.38%531,751
Feb 24, 20262,149.002,157.002,128.002,133.002,133.00-0.74%839,136
Feb 23, 20262,102.002,178.002,102.002,149.002,149.000.61%885,742
Feb 20, 20262,117.002,160.002,116.002,136.002,136.000.61%554,809
Feb 19, 20262,133.002,176.002,100.002,123.002,123.000.38%572,996
Feb 18, 20262,103.002,149.002,103.002,115.002,115.000.19%1,033,853
Feb 17, 20262,149.002,150.002,111.002,111.002,111.00-1.36%629,763
Feb 16, 20262,121.002,160.002,121.002,140.002,140.001.18%1,665,161
Feb 13, 20262,100.002,150.002,100.002,115.002,115.00-1.17%928,083
Feb 12, 20262,199.002,199.002,130.002,140.002,140.00-0.70%1,113,921
Feb 11, 20262,147.002,193.002,147.002,155.002,155.000.33%6,086,183
Feb 10, 20262,159.002,245.002,143.002,148.002,148.00-0.37%3,836,440
Feb 9, 20262,152.002,199.002,151.002,156.002,156.00-1.06%628,292
Feb 6, 20262,246.002,246.002,171.002,179.002,179.00-0.55%710,690
Feb 5, 20262,225.002,245.002,184.002,191.002,191.00-0.41%1,067,670
Feb 4, 20262,246.002,252.002,200.002,200.002,200.00-1.57%828,630
Feb 3, 20262,246.002,280.002,215.002,235.002,235.00-0.49%361,497
Feb 2, 20262,200.002,360.002,191.002,246.002,246.001.35%982,611
Jan 30, 20262,267.002,267.002,199.002,216.002,216.00-0.40%735,846
Jan 29, 20262,193.002,310.002,192.002,225.002,225.001.37%1,533,927
Jan 28, 20262,211.002,219.002,187.002,195.002,195.00-0.32%1,420,839
Jan 27, 20262,218.002,234.002,197.002,202.002,202.00-0.09%616,433
Jan 26, 20262,219.002,230.002,194.002,204.002,204.001.05%754,763
Jan 23, 20262,219.002,223.002,177.002,181.002,181.00-0.86%449,717
Jan 22, 20262,200.002,225.002,180.002,200.002,200.001.24%550,880
Jan 21, 20262,200.002,217.002,150.002,173.002,173.00-0.91%736,002
Jan 20, 20262,199.002,242.002,190.002,193.002,193.000.50%1,018,005
Jan 19, 20262,160.002,211.002,132.002,182.002,182.001.49%2,499,122
Jan 16, 20262,130.002,169.002,126.002,150.002,150.000.84%3,283,193
Jan 15, 20262,149.002,149.002,094.002,132.002,132.00-0.05%2,243,569
Jan 14, 20262,114.002,146.002,103.002,133.002,133.001.43%1,442,315
Jan 13, 20262,093.002,135.002,093.002,103.002,103.000.29%1,901,738
Jan 12, 20262,120.002,155.002,088.002,097.002,097.00-0.62%656,177
Jan 9, 20262,150.002,159.002,109.002,110.002,110.00-0.85%764,305
Jan 8, 20262,119.002,142.002,105.002,128.002,128.001.29%809,706
Jan 7, 20262,127.002,130.002,098.002,101.002,101.00-0.28%358,806
Jan 6, 20262,090.002,150.002,090.002,107.002,107.00-0.14%1,015,610
Jan 5, 20262,101.002,160.002,098.002,110.002,110.00-0.61%630,994
Jan 2, 20262,097.002,131.002,002.002,123.002,123.003.71%952,026
Dec 31, 20252,075.002,086.002,035.002,047.002,047.00-1.11%278,164
Dec 30, 20252,070.002,099.002,060.002,070.002,070.000.29%317,533
Dec 29, 20252,058.002,070.002,024.002,064.002,064.001.52%514,073
Dec 24, 20252,043.002,070.002,003.002,033.002,033.00-0.25%614,319
Dec 23, 20252,020.002,039.001,963.002,038.002,038.000.64%3,225,043
Dec 22, 20252,000.002,029.001,998.002,025.002,025.001.45%672,003
Dec 19, 20251,975.002,008.001,953.001,996.001,996.001.58%1,763,999
Dec 18, 20251,925.001,979.001,925.001,965.001,965.002.08%571,031
Dec 17, 20251,902.001,940.001,902.001,925.001,925.000.26%767,383
Dec 15, 20251,905.001,925.001,900.001,920.001,920.001.32%656,881
Dec 12, 20251,940.001,940.001,885.001,895.001,895.00-0.99%789,324
Dec 11, 20251,905.001,940.001,896.001,914.001,914.000.47%614,726
Dec 10, 20251,979.001,979.001,893.001,905.001,905.00-2.61%569,227
Dec 9, 20251,938.001,975.001,921.001,956.001,956.00-0.20%512,759
Dec 8, 20251,979.001,979.001,941.001,960.001,960.000.56%812,542
Dec 5, 20251,914.001,949.001,885.001,949.001,949.003.18%1,132,663
Dec 4, 20251,900.001,938.001,889.001,889.001,889.00-0.58%1,146,054
Dec 3, 20251,901.001,912.001,890.001,900.001,900.000.42%815,716
Dec 2, 20251,903.001,920.001,883.001,892.001,892.00-0.16%581,373
Dec 1, 20251,936.001,943.001,895.001,895.001,895.00-1.40%642,451
Nov 28, 20251,951.001,964.001,913.001,922.001,922.000.37%335,002