Oceana Group Limited (OCE.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7,210.00 | 7,644.00 | 7,210.00 | 7,603.00 | 7,603.00 | 435,156 |
| 29 Apr 2024 | 7,226.00 | 7,480.00 | 7,226.00 | 7,275.00 | 7,275.00 | 15,026 |
| 26 Apr 2024 | 7,390.00 | 7,443.00 | 7,220.00 | 7,300.00 | 7,300.00 | 9,338 |
| 25 Apr 2024 | 7,226.00 | 7,389.00 | 7,225.00 | 7,360.00 | 7,360.00 | 43,364 |
| 24 Apr 2024 | 7,260.00 | 7,449.00 | 7,260.00 | 7,300.00 | 7,300.00 | 128,403 |
| 23 Apr 2024 | 7,350.00 | 7,349.00 | 7,216.00 | 7,293.00 | 7,293.00 | 44,282 |
| 22 Apr 2024 | 7,598.00 | 7,599.00 | 7,250.00 | 7,340.00 | 7,340.00 | 45,223 |
| 19 Apr 2024 | 7,609.00 | 7,714.00 | 7,281.00 | 7,475.00 | 7,475.00 | 32,285 |
| 18 Apr 2024 | 7,218.00 | 7,850.00 | 7,216.00 | 7,545.00 | 7,545.00 | 173,237 |
| 17 Apr 2024 | 7,105.00 | 7,156.00 | 6,958.00 | 7,121.00 | 7,121.00 | 43,290 |
| 16 Apr 2024 | 6,980.00 | 7,240.00 | 6,935.00 | 7,139.00 | 7,139.00 | 29,607 |
| 15 Apr 2024 | 6,931.00 | 7,195.00 | 6,883.00 | 7,000.00 | 7,000.00 | 27,888 |
| 12 Apr 2024 | 7,238.00 | 7,238.00 | 6,850.00 | 6,854.00 | 6,854.00 | 19,164 |
| 11 Apr 2024 | 7,279.00 | 7,279.00 | 7,000.00 | 7,072.00 | 7,072.00 | 12,486 |
| 10 Apr 2024 | 7,000.00 | 7,149.00 | 6,949.00 | 7,050.00 | 7,050.00 | 172,812 |
| 09 Apr 2024 | 7,001.00 | 7,199.00 | 7,000.00 | 7,012.00 | 7,012.00 | 5,784 |
| 08 Apr 2024 | 7,051.00 | 7,155.00 | 7,050.00 | 7,110.00 | 7,110.00 | 12,044 |
| 05 Apr 2024 | 7,100.00 | 7,100.00 | 7,001.00 | 7,050.00 | 7,050.00 | 117,873 |
| 04 Apr 2024 | 7,176.00 | 7,199.00 | 6,950.00 | 7,001.00 | 7,001.00 | 100,847 |
| 03 Apr 2024 | 7,120.00 | 7,194.00 | 7,000.00 | 7,100.00 | 7,100.00 | 33,076 |
| 02 Apr 2024 | 6,958.00 | 7,195.00 | 6,950.00 | 7,195.00 | 7,195.00 | 55,187 |
| 28 Mar 2024 | 7,036.00 | 7,188.00 | 6,930.00 | 7,050.00 | 7,050.00 | 4,619 |
| 27 Mar 2024 | 7,099.00 | 7,099.00 | 6,900.00 | 6,964.00 | 6,964.00 | 207,652 |
| 26 Mar 2024 | 7,153.00 | 7,197.00 | 6,890.00 | 6,957.00 | 6,957.00 | 120,367 |
| 25 Mar 2024 | 7,279.00 | 7,279.00 | 7,100.00 | 7,100.00 | 7,100.00 | 52,371 |
| 22 Mar 2024 | 7,100.00 | 7,199.00 | 7,037.00 | 7,100.00 | 7,100.00 | 38,673 |
| 20 Mar 2024 | 7,144.00 | 7,215.00 | 6,900.00 | 7,100.00 | 7,100.00 | 33,756 |
| 19 Mar 2024 | 7,150.00 | 7,340.00 | 7,125.00 | 7,200.00 | 7,200.00 | 41,130 |
| 18 Mar 2024 | 7,110.00 | 7,348.00 | 7,110.00 | 7,200.00 | 7,200.00 | 62,103 |
| 15 Mar 2024 | 7,130.00 | 7,419.00 | 7,101.00 | 7,111.00 | 7,111.00 | 141,143 |
| 14 Mar 2024 | 7,030.00 | 7,074.00 | 7,000.00 | 7,050.00 | 7,050.00 | 48,081 |
| 13 Mar 2024 | 7,025.00 | 7,119.00 | 7,008.00 | 7,050.00 | 7,050.00 | 42,736 |
| 12 Mar 2024 | 6,999.00 | 7,129.00 | 6,999.00 | 7,025.00 | 7,025.00 | 74,945 |
| 11 Mar 2024 | 6,930.00 | 7,052.00 | 6,849.00 | 7,000.00 | 7,000.00 | 101,112 |
| 08 Mar 2024 | 7,200.00 | 7,200.00 | 6,950.00 | 6,950.00 | 6,950.00 | 7,124 |
| 07 Mar 2024 | 7,200.00 | 7,210.00 | 7,160.00 | 7,210.00 | 7,210.00 | 5,769 |
| 06 Mar 2024 | 7,163.00 | 7,232.00 | 7,163.00 | 7,232.00 | 7,232.00 | 9,138 |
| 05 Mar 2024 | 7,163.00 | 7,342.00 | 7,163.00 | 7,211.00 | 7,211.00 | 55,743 |
| 04 Mar 2024 | 7,151.00 | 7,247.00 | 7,151.00 | 7,160.00 | 7,160.00 | 13,091 |
| 01 Mar 2024 | 7,100.00 | 7,254.00 | 7,075.00 | 7,188.00 | 7,188.00 | 56,489 |
| 29 Feb 2024 | 7,100.00 | 7,387.00 | 7,030.00 | 7,139.00 | 7,139.00 | 172,965 |
| 28 Feb 2024 | 7,096.00 | 7,136.00 | 7,096.00 | 7,100.00 | 7,100.00 | 11,202 |
| 27 Feb 2024 | 7,013.00 | 7,235.00 | 7,009.00 | 7,063.00 | 7,063.00 | 32,589 |
| 26 Feb 2024 | 7,247.00 | 7,387.00 | 7,171.00 | 7,279.00 | 7,279.00 | 12,016 |
| 23 Feb 2024 | 7,250.00 | 7,388.00 | 7,021.00 | 7,230.00 | 7,230.00 | 60,832 |
| 22 Feb 2024 | 7,350.00 | 7,371.00 | 7,213.00 | 7,250.00 | 7,250.00 | 36,332 |
| 21 Feb 2024 | 7,206.00 | 7,350.00 | 7,120.00 | 7,250.00 | 7,250.00 | 29,405 |
| 20 Feb 2024 | 7,151.00 | 7,250.00 | 7,151.00 | 7,250.00 | 7,250.00 | 39,917 |
| 19 Feb 2024 | 7,173.00 | 7,247.00 | 7,173.00 | 7,246.00 | 7,246.00 | 8,087 |
| 16 Feb 2024 | 7,201.00 | 7,246.00 | 6,932.00 | 7,196.00 | 7,196.00 | 40,100 |
| 15 Feb 2024 | 7,200.00 | 7,247.00 | 7,188.00 | 7,200.00 | 7,200.00 | 37,095 |
| 14 Feb 2024 | 7,175.00 | 7,318.00 | 7,186.00 | 7,201.00 | 7,201.00 | 36,947 |
| 13 Feb 2024 | 7,279.00 | 7,279.00 | 7,065.00 | 7,200.00 | 7,200.00 | 9,525 |
| 12 Feb 2024 | 7,150.00 | 7,262.00 | 7,150.00 | 7,223.00 | 7,223.00 | 53,728 |
| 09 Feb 2024 | 7,386.00 | 7,386.00 | 6,861.00 | 7,190.00 | 7,190.00 | 12,337 |
| 08 Feb 2024 | 7,298.00 | 7,306.00 | 7,116.00 | 7,133.00 | 7,133.00 | 33,352 |
| 07 Feb 2024 | 7,100.00 | 7,270.00 | 7,100.00 | 7,260.00 | 7,260.00 | 331,249 |
| 06 Feb 2024 | 7,246.00 | 7,282.00 | 7,162.00 | 7,236.00 | 7,236.00 | 282,810 |
| 05 Feb 2024 | 7,200.00 | 7,248.00 | 7,002.00 | 7,200.00 | 7,200.00 | 12,632 |
| 02 Feb 2024 | 7,248.00 | 7,249.00 | 7,100.00 | 7,150.00 | 7,150.00 | 52,060 |
| 01 Feb 2024 | 7,248.00 | 7,279.00 | 7,184.00 | 7,213.00 | 7,213.00 | 14,101 |
| 31 Jan 2024 | 7,100.00 | 7,288.00 | 7,100.00 | 7,249.00 | 7,249.00 | 63,676 |
| 30 Jan 2024 | 7,249.00 | 7,420.00 | 7,200.00 | 7,252.00 | 7,252.00 | 104,471 |
| 29 Jan 2024 | 7,249.00 | 7,249.00 | 7,150.00 | 7,230.00 | 7,230.00 | 328,084 |
| 26 Jan 2024 | 7,100.00 | 7,201.00 | 7,100.00 | 7,200.00 | 7,200.00 | 78,728 |
| 25 Jan 2024 | 7,190.00 | 7,298.00 | 7,004.00 | 7,100.00 | 7,100.00 | 229,497 |
| 24 Jan 2024 | 7,300.00 | 7,300.00 | 7,001.00 | 7,201.00 | 7,201.00 | 46,828 |
| 23 Jan 2024 | 7,124.00 | 7,400.00 | 7,099.00 | 7,200.00 | 7,200.00 | 48,640 |
| 22 Jan 2024 | 6,950.00 | 7,132.00 | 6,950.00 | 7,132.00 | 7,132.00 | 46,520 |
| 19 Jan 2024 | 7,202.00 | 7,202.00 | 6,990.00 | 7,003.00 | 7,003.00 | 43,207 |
| 18 Jan 2024 | 6,905.00 | 7,116.00 | 6,899.00 | 6,977.00 | 6,977.00 | 99,453 |
| 17 Jan 2024 | 6,983.00 | 7,148.00 | 6,860.00 | 7,021.00 | 7,021.00 | 49,115 |
| 16 Jan 2024 | 7,050.00 | 7,249.00 | 7,001.00 | 7,137.00 | 7,137.00 | 83,046 |
| 15 Jan 2024 | 7,011.00 | 7,122.00 | 7,011.00 | 7,074.00 | 7,074.00 | 10,500 |
| 12 Jan 2024 | 7,100.00 | 7,189.00 | 6,955.00 | 7,100.00 | 7,100.00 | 105,397 |
| 11 Jan 2024 | 7,173.00 | 7,176.00 | 7,051.00 | 7,100.00 | 7,100.00 | 12,383 |
| 10 Jan 2024 | 7,172.00 | 7,172.00 | 6,985.00 | 7,060.00 | 7,060.00 | 20,305 |
| 09 Jan 2024 | 7,120.00 | 7,176.00 | 7,019.00 | 7,176.00 | 7,176.00 | 44,099 |
| 08 Jan 2024 | 7,026.00 | 7,145.00 | 6,969.00 | 7,005.00 | 7,005.00 | 24,667 |
| 05 Jan 2024 | 7,176.00 | 7,082.00 | 6,884.00 | 6,978.00 | 6,978.00 | 29,821 |
| 04 Jan 2024 | 7,024.00 | 7,327.00 | 6,975.00 | 7,053.00 | 7,053.00 | 7,411 |
| 03 Jan 2024 | 7,167.00 | 7,260.00 | 6,984.00 | 7,150.00 | 7,150.00 | 16,301 |
| 02 Jan 2024 | 6,985.00 | 7,182.00 | 6,918.00 | 7,017.00 | 7,017.00 | 18,452 |
| 29 Dec 2023 | 7,099.00 | 7,160.00 | 6,919.00 | 7,067.00 | 7,067.00 | 30,335 |
| 28 Dec 2023 | 7,107.00 | 7,148.00 | 7,003.00 | 7,098.00 | 7,098.00 | 8,678 |
| 27 Dec 2023 | 7,082.00 | 7,082.00 | 6,938.00 | 7,020.00 | 7,020.00 | 49,454 |
| 22 Dec 2023 | 7,016.00 | 7,016.00 | 6,851.00 | 6,909.00 | 6,909.00 | 11,866 |
| 21 Dec 2023 | 6,996.00 | 7,165.00 | 6,840.00 | 6,840.00 | 6,840.00 | 88,830 |
| 20 Dec 2023 | 6,925.00 | 7,190.00 | 6,825.00 | 6,933.00 | 6,933.00 | 92,712 |
| 20 Dec 2023 | 305 Dividend | |||||
| 19 Dec 2023 | 7,190.00 | 7,190.00 | 7,041.00 | 7,101.00 | 6,796.00 | 41,389 |
| 18 Dec 2023 | 7,016.00 | 7,155.00 | 7,001.00 | 7,049.00 | 6,746.23 | 34,939 |
| 14 Dec 2023 | 6,993.00 | 7,084.00 | 6,901.00 | 7,002.00 | 6,701.25 | 2,209,933 |
| 13 Dec 2023 | 6,717.00 | 6,968.00 | 6,717.00 | 6,900.00 | 6,603.63 | 181,839 |
| 12 Dec 2023 | 6,781.00 | 6,993.00 | 6,781.00 | 6,927.00 | 6,629.47 | 142,390 |
| 11 Dec 2023 | 6,700.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,507.93 | 292,807 |
| 08 Dec 2023 | 6,992.00 | 6,992.00 | 6,754.00 | 6,795.00 | 6,503.14 | 28,928 |
| 07 Dec 2023 | 6,856.00 | 6,962.00 | 6,849.00 | 6,937.00 | 6,639.04 | 45,010 |
| 06 Dec 2023 | 6,923.00 | 6,923.00 | 6,550.00 | 6,838.00 | 6,544.30 | 26,323 |
| 05 Dec 2023 | 6,980.00 | 6,979.00 | 6,765.00 | 6,800.00 | 6,507.93 | 51,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.