JSE · OAS · stock
Oasis Crescent Property Fund (OAS) stock price history
Every JSE trading session of Oasis Crescent Property Fund from Jan 16, 2009 to Sep 25, 2026: 4,506 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OAS adjusted close, 2009 to 2026
- ZAR 30.99
- All time high, 2026
- ZAR 30.99
- 52 week high, ZAR 0.2099 low
- 4,506
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
OAS key facts
- Oasis Crescent Property Fund (OAS) closed at ZAR 29.40 on Sep 25, 2026 on JSE.
- OAS's all time high close is ZAR 30.99, set on May 19, 2026; its all time low close is ZAR 0.1863 on Nov 11, 2024.
- OAS's 52 week range is ZAR 0.2099 to ZAR 30.99.
- OAS returned +43.4% over the year to Sep 25, 2026 and +44.5% over five years.
- Over ten years OAS returned +60%, +4.8% a year compounded.
- OAS's deepest drawdown was -99.2% from Aug 10, 2021 to Nov 11, 2024.
- DataCedar holds 4,506 daily sessions of OAS history from Jan 16, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OAS price chart, 2009 to 2026
OAS returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | +15.8% |
| Year to date | +33.7% |
| 1 year | +43.4% |
| 3 years | +55.5% |
| 5 years | +44.5% |
| 10 years | +59.8% |
| Since Jan 16, 2009 | +179.2% |
| Compound annual growth, 17.7 years | +6.0% |
OAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 30.99 on May 19, 2026
- All time low close
- ZAR 0.1863 on Nov 11, 2024
- 52 week high
- ZAR 30.99 on May 19, 2026
- 52 week low
- ZAR 0.2099 on Oct 20, 2025
- Deepest drawdown
- -99.2% from Aug 10, 2021 to Nov 11, 2024, recovered Jan 29, 2026
- Best single session
- +9,900% on Feb 6, 2024
- Worst single session
- -99.0% on Feb 2, 2024
- Volatility, 1 year annualised
- 1,131%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2009
- 2.8×
- Best calendar year
- 2014, +21%
- Worst calendar year
- 2022, -9%
OAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jan 16, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 22.00 | ZAR 30.99 | ZAR 0.2415 | ZAR 29.40 | +33.7% | 73.1K | 184 |
| 2025 | ZAR 19.90 | ZAR 24.98 | ZAR 0.1979 | ZAR 22.00 | +10.5% | 1.4M | 250 |
| 2024 | ZAR 19.40 | ZAR 20.13 | ZAR 0.1863 | ZAR 19.90 | +2.6% | 6.3M | 250 |
| 2023 | ZAR 17.94 | ZAR 19.40 | ZAR 16.98 | ZAR 19.40 | +8.2% | 8.5M | 248 |
| 2022 | ZAR 19.62 | ZAR 20.84 | ZAR 17.93 | ZAR 17.94 | -8.6% | 3.2M | 250 |
| 2021 | ZAR 20.83 | ZAR 25.69 | ZAR 18.17 | ZAR 19.62 | -5.8% | 3.1M | 250 |
| 2020 | ZAR 20.82 | ZAR 21.06 | ZAR 20.58 | ZAR 20.83 | -1.1% | 1.1M | 252 |
| 2019 | ZAR 20.08 | ZAR 21.06 | ZAR 19.84 | ZAR 21.06 | +4.9% | 1.3M | 249 |
| 2018 | ZAR 19.45 | ZAR 20.32 | ZAR 17.66 | ZAR 20.08 | +3.2% | 1M | 250 |
| 2017 | ZAR 19.11 | ZAR 19.45 | ZAR 17.56 | ZAR 19.45 | +1.8% | 3.3M | 256 |
| 2016 | ZAR 17.64 | ZAR 19.11 | ZAR 17.64 | ZAR 19.11 | +8.3% | 1.2M | 261 |
| 2015 | ZAR 16.03 | ZAR 17.64 | ZAR 16.03 | ZAR 17.64 | +10.1% | 5.3M | 261 |
| 2014 | ZAR 13.19 | ZAR 16.03 | ZAR 12.63 | ZAR 16.03 | +21.5% | 5.1M | 261 |
| 2013 | ZAR 12.52 | ZAR 13.19 | ZAR 12.15 | ZAR 13.19 | +5.3% | 2.4M | 261 |
| 2012 | ZAR 12.24 | ZAR 13.04 | ZAR 11.46 | ZAR 12.52 | +2.3% | 4.8M | 261 |
| 2011 | ZAR 11.85 | ZAR 94.08 | ZAR 11.67 | ZAR 12.24 | +3.2% | 6.6M | 260 |
| 2010 | ZAR 11.76 | ZAR 12.70 | ZAR 11.10 | ZAR 11.85 | +0.8% | 7.6M | 261 |
| 2009 | ZAR 10.53 | ZAR 12.23 | ZAR 10.53 | ZAR 11.76 | n/a | 19.6M | 241 |
OAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 29.40 | 0.0% |
| August 2026 | ZAR 29.40 | 0.0% |
| July 2026 | ZAR 29.40 | 0.0% |
| June 2026 | ZAR 29.40 | +2.4% |
| May 2026 | ZAR 28.70 | +1.6% |
| April 2026 | ZAR 28.24 | +11.2% |
| March 2026 | ZAR 25.39 | +2.4% |
| February 2026 | ZAR 24.79 | +7.8% |
| January 2026 | ZAR 23.00 | +4.5% |
| December 2025 | ZAR 22.00 | +0.0% |
| November 2025 | ZAR 21.99 | +4.8% |
| October 2025 | ZAR 20.99 | +0.0% |
About the OAS data
Daily bars. 4,506 sessions from Jan 16, 2009 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OAS share price history
