Oceana Group Limited OCE
JSE · South Africa · Consumer Non-Durables
ZAc 6,300.00-49.00 (-0.77%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 6,310.00 | -0.61% | ZAc 6,350.00 | ZAc 6,350.00 | ZAc 6,283.00 | 5.44K |
| 2026-09-30 | ZAc 6,349.00 | +0.76% | ZAc 6,394.00 | ZAc 6,394.00 | ZAc 6,250.00 | 261.36K |
| 2026-09-29 | ZAc 6,301.00 | +0.14% | ZAc 6,275.00 | ZAc 6,369.00 | ZAc 6,240.00 | 43.08K |
| 2026-09-28 | ZAc 6,292.00 | -1.69% | ZAc 6,250.00 | ZAc 6,459.00 | ZAc 6,288.00 | 33.34K |
| 2026-09-25 | ZAc 6,400.00 | -0.61% | ZAc 6,614.00 | ZAc 6,614.00 | ZAc 6,301.00 | 10.20K |
| 2026-09-23 | ZAc 6,439.00 | +0.12% | ZAc 6,400.00 | ZAc 6,439.00 | ZAc 6,345.00 | 20.19K |
| 2026-09-22 | ZAc 6,431.00 | -2.56% | ZAc 6,402.00 | ZAc 6,614.00 | ZAc 6,411.00 | 15.03K |
| 2026-09-21 | ZAc 6,600.00 | +3.13% | ZAc 6,263.00 | ZAc 6,600.00 | ZAc 6,263.00 | 10.36K |
| 2026-09-18 | ZAc 6,400.00 | +0.31% | ZAc 6,366.00 | ZAc 6,405.00 | ZAc 6,301.00 | 430.75K |
| 2026-09-17 | ZAc 6,380.00 | -0.31% | ZAc 6,399.00 | ZAc 6,400.00 | ZAc 6,299.00 | 49.59K |
| 2026-09-16 | ZAc 6,400.00 | -0.36% | ZAc 6,448.00 | ZAc 6,450.00 | ZAc 6,386.00 | 12.39K |
| 2026-09-15 | ZAc 6,423.00 | +0.85% | ZAc 6,423.00 | ZAc 6,423.00 | ZAc 6,339.00 | 12.85K |
| 2026-09-14 | ZAc 6,369.00 | -0.48% | ZAc 6,300.00 | ZAc 6,432.00 | ZAc 6,300.00 | 104.81K |
| 2026-09-11 | ZAc 6,400.00 | -0.23% | ZAc 6,399.00 | ZAc 6,423.00 | ZAc 6,363.00 | 55.89K |
| 2026-09-10 | ZAc 6,415.00 | +1.36% | ZAc 6,399.00 | ZAc 6,415.00 | ZAc 6,321.00 | 51.27K |
| 2026-09-09 | ZAc 6,329.00 | -1.45% | ZAc 6,405.00 | ZAc 6,587.00 | ZAc 6,309.00 | 184.09K |
| 2026-09-08 | ZAc 6,422.00 | +1.04% | ZAc 6,346.00 | ZAc 6,422.00 | ZAc 6,345.00 | 38.86K |
| 2026-09-07 | ZAc 6,356.00 | -0.24% | ZAc 6,453.00 | ZAc 6,454.00 | ZAc 6,312.00 | 20.23K |
| 2026-09-04 | ZAc 6,371.00 | -0.45% | ZAc 6,441.00 | ZAc 6,441.00 | ZAc 6,321.00 | 19.38K |
| 2026-09-03 | ZAc 6,400.00 | +0.49% | ZAc 6,340.00 | ZAc 6,453.00 | ZAc 6,338.00 | 624.58K |
| 2026-09-02 | ZAc 6,369.00 | -0.48% | ZAc 6,274.00 | ZAc 6,400.00 | ZAc 6,270.00 | 12.51K |
| 2026-09-01 | ZAc 6,400.00 | +1.70% | ZAc 6,324.00 | ZAc 6,400.00 | ZAc 6,261.00 | 27.84K |
| 2026-08-31 | ZAc 6,293.00 | -2.28% | ZAc 6,447.00 | ZAc 6,457.00 | ZAc 6,293.00 | 659.94K |
| 2026-08-28 | ZAc 6,440.00 | -0.16% | ZAc 6,422.00 | ZAc 6,499.00 | ZAc 6,422.00 | 17.21K |
| 2026-08-27 | ZAc 6,450.00 | -0.39% | ZAc 6,513.00 | ZAc 6,513.00 | ZAc 6,431.00 | 182.00K |
| 2026-08-26 | ZAc 6,475.00 | -0.69% | ZAc 6,506.00 | ZAc 6,609.00 | ZAc 6,475.00 | 233.67K |
| 2026-08-25 | ZAc 6,520.00 | -1.14% | ZAc 6,600.00 | ZAc 6,600.00 | ZAc 6,485.00 | 101.57K |
| 2026-08-24 | ZAc 6,595.00 | -2.96% | ZAc 6,750.00 | ZAc 6,817.00 | ZAc 6,543.00 | 127.04K |
| 2026-08-21 | ZAc 6,796.00 | +0.53% | ZAc 6,751.00 | ZAc 6,884.00 | ZAc 6,751.00 | 12.38K |
| 2026-08-20 | ZAc 6,760.00 | -0.59% | ZAc 6,758.00 | ZAc 6,900.00 | ZAc 6,750.00 | 48.61K |
| 2026-08-19 | ZAc 6,800.00 | -1.06% | ZAc 6,850.00 | ZAc 6,861.00 | ZAc 6,773.00 | 150.07K |
| 2026-08-18 | ZAc 6,873.00 | -1.39% | ZAc 6,971.00 | ZAc 7,000.00 | ZAc 6,815.00 | 37.55K |
| 2026-08-17 | ZAc 6,970.00 | -0.57% | ZAc 7,020.00 | ZAc 7,154.00 | ZAc 6,947.00 | 39.48K |
| 2026-08-14 | ZAc 7,010.00 | +0.42% | ZAc 7,034.00 | ZAc 7,154.00 | ZAc 6,972.00 | 61.05K |
| 2026-08-13 | ZAc 6,981.00 | +0.03% | ZAc 6,960.00 | ZAc 7,160.00 | ZAc 6,962.00 | 42.58K |
| 2026-08-12 | ZAc 6,979.00 | -1.87% | ZAc 7,071.00 | ZAc 7,259.00 | ZAc 6,979.00 | 60.14K |
| 2026-08-11 | ZAc 7,112.00 | -0.99% | ZAc 7,246.00 | ZAc 7,246.00 | ZAc 7,055.00 | 45.84K |
| 2026-08-07 | ZAc 7,183.00 | +0.46% | ZAc 7,049.00 | ZAc 7,200.00 | ZAc 7,065.00 | 19.65K |
| 2026-08-06 | ZAc 7,150.00 | +0.18% | ZAc 7,246.00 | ZAc 7,246.00 | ZAc 7,050.00 | 922.43K |
| 2026-08-05 | ZAc 7,137.00 | -0.78% | ZAc 7,200.00 | ZAc 7,205.00 | ZAc 7,129.00 | 76.56K |
| 2026-08-04 | ZAc 7,193.00 | -0.79% | ZAc 7,300.00 | ZAc 7,300.00 | ZAc 7,191.00 | 8.45K |
| 2026-08-03 | ZAc 7,250.00 | -1.02% | ZAc 7,416.00 | ZAc 7,473.00 | ZAc 7,224.00 | 167.82K |
| 2026-07-31 | ZAc 7,325.00 | +1.86% | ZAc 6,962.00 | ZAc 7,538.00 | ZAc 6,962.00 | 157.83K |
| 2026-07-30 | ZAc 7,191.00 | +0.81% | ZAc 7,115.00 | ZAc 7,355.00 | ZAc 7,115.00 | 35.50K |
| 2026-07-29 | ZAc 7,133.00 | -0.24% | ZAc 7,084.00 | ZAc 7,163.00 | ZAc 7,084.00 | 3.87K |
| 2026-07-28 | ZAc 7,150.00 | +2.58% | ZAc 6,870.00 | ZAc 7,249.00 | ZAc 6,870.00 | 252.12K |
| 2026-07-27 | ZAc 6,970.00 | +1.74% | ZAc 6,925.00 | ZAc 7,003.00 | ZAc 6,887.00 | 15.31K |
| 2026-07-24 | ZAc 6,851.00 | +1.15% | ZAc 6,612.00 | ZAc 6,896.00 | ZAc 6,612.00 | 172.98K |
| 2026-07-23 | ZAc 6,773.00 | -1.23% | ZAc 6,750.00 | ZAc 6,904.00 | ZAc 6,636.00 | 176.56K |
| 2026-07-22 | ZAc 6,857.00 | -2.03% | ZAc 6,803.00 | ZAc 6,978.00 | ZAc 6,742.00 | 50.57K |
| 2026-07-21 | ZAc 6,999.00 | -1.63% | ZAc 6,876.00 | ZAc 7,135.00 | ZAc 6,876.00 | 147.85K |
| 2026-07-20 | ZAc 7,115.00 | +4.11% | ZAc 6,756.00 | ZAc 7,115.00 | ZAc 6,756.00 | 40.99K |
| 2026-07-17 | ZAc 6,834.00 | -1.14% | ZAc 6,972.00 | ZAc 6,950.00 | ZAc 6,785.00 | 256.44K |
| 2026-07-16 | ZAc 6,913.00 | -1.26% | ZAc 7,001.00 | ZAc 7,049.00 | ZAc 6,811.00 | 80.19K |
| 2026-07-15 | ZAc 7,001.00 | -2.51% | ZAc 7,200.00 | ZAc 7,155.00 | ZAc 7,001.00 | 24.44K |
| 2026-07-14 | ZAc 7,181.00 | +1.14% | ZAc 7,016.00 | ZAc 7,181.00 | ZAc 7,010.00 | 53.65K |
| 2026-07-13 | ZAc 7,100.00 | +1.43% | ZAc 6,914.00 | ZAc 7,223.00 | ZAc 6,910.00 | 112.57K |
| 2026-07-10 | ZAc 7,000.00 | -2.37% | ZAc 7,023.00 | ZAc 7,223.00 | ZAc 7,000.00 | 203.70K |
| 2026-07-09 | ZAc 7,170.00 | +2.72% | ZAc 6,816.00 | ZAc 7,170.00 | ZAc 6,816.00 | 23.45K |
| 2026-07-08 | ZAc 6,980.00 | +2.02% | ZAc 6,840.00 | ZAc 6,980.00 | ZAc 6,737.00 | 68.22K |
| 2026-07-07 | ZAc 6,842.00 | -1.28% | ZAc 6,684.00 | ZAc 6,842.00 | ZAc 6,684.00 | 17.91K |
| 2026-07-06 | ZAc 6,931.00 | +1.73% | ZAc 6,855.00 | ZAc 6,931.00 | ZAc 6,712.00 | 47.22K |
| 2026-07-03 | ZAc 6,813.00 | -1.03% | ZAc 6,900.00 | ZAc 6,977.00 | ZAc 6,741.00 | 57.62K |
| 2026-07-02 | ZAc 6,884.00 | -0.23% | ZAc 6,850.00 | ZAc 7,149.00 | ZAc 6,850.00 | 112.04K |
| 2026-07-01 | ZAc 6,900.00 | +1.41% | ZAc 6,621.00 | ZAc 6,900.00 | ZAc 6,621.00 | 103.99K |
| 2026-06-30 | ZAc 6,804.00 | +1.49% | ZAc 6,776.00 | ZAc 6,991.00 | ZAc 6,644.00 | 154.25K |
| 2026-06-29 | ZAc 6,704.00 | +0.09% | ZAc 6,669.00 | ZAc 6,704.00 | ZAc 6,452.00 | 221.06K |
| 2026-06-26 | ZAc 6,698.00 | -0.16% | ZAc 6,675.00 | ZAc 6,709.00 | ZAc 6,675.00 | 5.01K |
| 2026-06-25 | ZAc 6,709.00 | +0.03% | ZAc 6,704.00 | ZAc 6,740.00 | ZAc 6,677.00 | 18.72K |
| 2026-06-24 | ZAc 6,707.00 | -1.37% | ZAc 6,764.00 | ZAc 6,764.00 | ZAc 6,616.00 | 26.36K |
| 2026-06-23 | ZAc 6,800.00 | +0.74% | ZAc 6,700.00 | ZAc 6,839.00 | ZAc 6,695.00 | 27.13K |
| 2026-06-22 | ZAc 6,750.00 | +0.58% | ZAc 6,720.00 | ZAc 6,750.00 | ZAc 6,647.00 | 212.40K |
| 2026-06-19 | ZAc 6,711.00 | +1.37% | ZAc 6,675.00 | ZAc 6,909.00 | ZAc 6,607.00 | 441.45K |
| 2026-06-18 | ZAc 6,620.00 | -0.20% | ZAc 6,677.00 | ZAc 6,677.00 | ZAc 6,519.00 | 397.29K |
| 2026-06-17 | ZAc 6,633.00 | +2.16% | ZAc 6,483.00 | ZAc 6,712.00 | ZAc 6,425.00 | 468.15K |
| 2026-06-15 | ZAc 6,493.00 | +0.54% | ZAc 6,545.00 | ZAc 6,545.00 | ZAc 6,360.00 | 22.89K |
| 2026-06-12 | ZAc 6,458.00 | +0.94% | ZAc 6,398.00 | ZAc 6,550.00 | ZAc 6,348.00 | 326.05K |
| 2026-06-11 | ZAc 6,398.00 | +0.60% | ZAc 6,253.00 | ZAc 6,426.00 | ZAc 6,253.00 | 51.33K |
| 2026-06-10 | ZAc 6,360.00 | +0.90% | ZAc 6,225.00 | ZAc 6,368.00 | ZAc 6,176.00 | 92.40K |
| 2026-06-09 | ZAc 6,303.00 | +0.86% | ZAc 6,200.00 | ZAc 6,337.00 | ZAc 6,200.00 | 38.55K |
| 2026-06-08 | ZAc 6,249.00 | +0.79% | ZAc 6,207.00 | ZAc 6,387.00 | ZAc 6,200.00 | 79.20K |
| 2026-06-05 | ZAc 6,200.00 | +1.64% | ZAc 6,174.00 | ZAc 6,425.00 | ZAc 6,173.00 | 55.53K |
| 2026-06-04 | ZAc 6,100.00 | +0.84% | ZAc 6,048.00 | ZAc 6,130.00 | ZAc 5,982.00 | 399.95K |
| 2026-06-03 | ZAc 6,049.00 | +0.33% | ZAc 5,875.00 | ZAc 6,084.00 | ZAc 5,875.00 | 268.18K |
| 2026-06-02 | ZAc 6,029.00 | +1.02% | ZAc 6,039.00 | ZAc 6,039.00 | ZAc 5,942.00 | 28.20K |
| 2026-06-01 | ZAc 5,968.00 | -0.20% | ZAc 5,980.00 | ZAc 6,029.00 | ZAc 5,836.00 | 43.71K |
| 2026-05-29 | ZAc 5,980.00 | -1.16% | ZAc 6,050.00 | ZAc 6,050.00 | ZAc 5,980.00 | 18.57K |
| 2026-05-28 | ZAc 6,050.00 | 0.00% | ZAc 6,048.00 | ZAc 6,077.00 | ZAc 5,942.00 | 27.32K |
| 2026-05-27 | ZAc 6,050.00 | +1.51% | ZAc 6,048.00 | ZAc 6,221.00 | ZAc 5,947.00 | 96.45K |
| 2026-05-26 | ZAc 5,960.00 | -0.67% | ZAc 6,078.00 | ZAc 6,078.00 | ZAc 5,960.00 | 552.78K |