Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 38.00
+3.00 (8.57%)
Last updated: Feb 19, 2026, 1:56 PM SAST
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 41,172 |
| Feb 18, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 106,981 |
| Feb 17, 2026 | 39.00 | 40.00 | 33.00 | 33.00 | 33.00 | -15.38% | 2,383,406 |
| Feb 16, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 593,449 |
| Feb 13, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 817,000 |
| Feb 12, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | -2.56% | 133,000 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 12,000 |
| Feb 10, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 1,296,060 |
| Feb 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 3,250 |
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 426,000 |
| Feb 5, 2026 | 38.00 | 40.00 | 35.00 | 35.00 | 35.00 | -7.89% | 4,335,000 |
| Feb 4, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 94,346 |
| Feb 3, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,370,016 |
| Feb 2, 2026 | 40.00 | 40.00 | 33.00 | 38.00 | 38.00 | -2.56% | 4,565,000 |
| Jan 30, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 11.43% | 161,073 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -10.26% | 35,000 |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 244 |
| Jan 27, 2026 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 478,221 |
| Jan 26, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 15,170 |
| Jan 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 163,657 |
| Jan 22, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 5.41% | 1,096,796 |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 35,388 |
| Jan 20, 2026 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2.63% | 143,952 |
| Jan 19, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 96,337 |
| Jan 16, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 190,000 |
| Jan 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 14, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 50,908 |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 74,993 |
| Jan 12, 2026 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 623,875 |
| Jan 9, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 34,491 |
| Jan 8, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 812,732 |
| Jan 7, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 112,231 |
| Jan 6, 2026 | 35.00 | 39.00 | 35.00 | 38.00 | 38.00 | - | 159,346 |
| Jan 5, 2026 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | -2.56% | 288,165 |
| Jan 2, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 139,000 |
| Dec 31, 2025 | 34.00 | 39.00 | 34.00 | 39.00 | 39.00 | 8.33% | 233,565 |
| Dec 30, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 225,000 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 18,404 |
| Dec 24, 2025 | 34.00 | 36.00 | 32.00 | 36.00 | 36.00 | 5.88% | 1,485,518 |
| Dec 23, 2025 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 272,582 |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 19, 2025 | 36.00 | 36.00 | 32.00 | 34.00 | 34.00 | -5.56% | 279,180 |
| Dec 18, 2025 | 33.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 463,365 |
| Dec 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1 |
| Dec 15, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 33,139 |
| Dec 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 11, 2025 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 6.06% | 206,004 |
| Dec 10, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,000,000 |
| Dec 9, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 383,995 |
| Dec 8, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 100,000 |