Accelerate Property Fund Limited (JSE:APF)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 45.00
+2.00 (4.65%)
At close: Aug 11, 2025, 5:00 PM SAST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 4.65% | 45,420 |
| Aug 8, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.44% | 30,120 |
| Aug 7, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 303,788 |
| Aug 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Aug 5, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 67,833 |
| Aug 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 311,418 |
| Aug 1, 2025 | 45.00 | 48.00 | 44.00 | 44.00 | 44.00 | -2.22% | 20,251,360 |
| Jul 31, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 655,275 |
| Jul 30, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 519,968 |
| Jul 29, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | - | 457,808 |
| Jul 28, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 4.65% | 1,887,706 |
| Jul 25, 2025 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | - | 165,471 |
| Jul 24, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 568,000 |
| Jul 23, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 78,044 |
| Jul 22, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -4.55% | 56,379 |
| Jul 21, 2025 | 43.00 | 45.00 | 41.00 | 44.00 | 44.00 | -2.22% | 811,033 |
| Jul 18, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | -6.25% | 1,061,095 |
| Jul 17, 2025 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 366,365 |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 10,525 |
| Jul 15, 2025 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | - | 162,681 |
| Jul 14, 2025 | 53.00 | 53.00 | 48.00 | 48.00 | 48.00 | -5.88% | 272,562 |
| Jul 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | 40,000 |
| Jul 10, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 200,464 |
| Jul 9, 2025 | 54.00 | 54.00 | 50.00 | 54.00 | 54.00 | - | 932,307 |
| Jul 8, 2025 | 55.00 | 55.00 | 52.00 | 54.00 | 52.29 | -1.82% | 469,121 |
| Jul 7, 2025 | 57.00 | 58.00 | 53.00 | 55.00 | 53.26 | -5.17% | 419,379 |
| Jul 4, 2025 | 54.00 | 58.00 | 54.00 | 58.00 | 56.16 | 1.75% | 17,625 |
| Jul 3, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.19 | - | 400,000 |
| Jul 2, 2025 | 55.00 | 57.00 | 50.00 | 57.00 | 55.19 | 1.79% | 126,826 |
| Jul 1, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 54.23 | 5.66% | 18,756 |
| Jun 30, 2025 | 55.00 | 55.00 | 47.00 | 53.00 | 51.32 | -3.64% | 8,524,039 |
| Jun 27, 2025 | 55.00 | 55.00 | 53.00 | 55.00 | 53.26 | - | 612,119 |
| Jun 26, 2025 | 55.00 | 56.00 | 52.00 | 55.00 | 53.26 | -1.79% | 14,215 |
| Jun 25, 2025 | 58.00 | 58.00 | 53.00 | 56.00 | 54.23 | -1.75% | 977,133 |
| Jun 24, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 55.19 | -3.39% | 124,181 |
| Jun 23, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 57.13 | - | 1,722 |
| Jun 20, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.13 | - | 1,036,500 |
| Jun 19, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 57.13 | - | 61,302 |
| Jun 18, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 57.13 | - | 821,756 |
| Jun 17, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 57.13 | -1.67% | 683,631 |
| Jun 13, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 58.10 | 1.69% | 900 |
| Jun 12, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 57.13 | 1.72% | 1,000,839 |
| Jun 11, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | 56.16 | 3.57% | 17,126 |
| Jun 10, 2025 | 59.00 | 59.00 | 56.00 | 56.00 | 54.23 | -3.45% | 120,995 |
| Jun 9, 2025 | 59.00 | 59.00 | 55.00 | 58.00 | 56.16 | -1.69% | 737,249 |
| Jun 6, 2025 | 54.00 | 60.00 | 54.00 | 59.00 | 57.13 | 9.26% | 729,880 |
| Jun 5, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 52.29 | 1.89% | 65,000 |
| Jun 4, 2025 | 54.00 | 54.00 | 50.00 | 53.00 | 51.32 | - | 186,020 |
| Jun 3, 2025 | 48.00 | 55.00 | 48.00 | 53.00 | 51.32 | 8.16% | 1,310,886 |
| Jun 2, 2025 | 49.00 | 50.00 | 47.00 | 49.00 | 47.45 | 8.89% | 605,950 |