Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25.00
0.00 (0.00%)
At close: Sep 17, 2025
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 32,986 |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 991,597 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 10, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | -10.71% | 117,378 |
| Sep 9, 2025 | 25.00 | 28.00 | 23.00 | 28.00 | 28.00 | 12.00% | 74,643 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 57,000 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 1, 2025 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -3.85% | 603,550 |
| Aug 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 27,692 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12,500 |
| Aug 27, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 120,000 |
| Aug 26, 2025 | 25.00 | 27.00 | 23.00 | 27.00 | 27.00 | 3.85% | 687,833 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,735,241 |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 214,759 |
| Aug 15, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 58,241 |
| Aug 14, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 9,300 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 12.00% | 650,000 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 8, 2025 | 27.00 | 29.00 | 25.00 | 25.00 | 25.00 | -10.71% | 725,234 |
| Aug 7, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,601,000 |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 50,000 |
| Aug 5, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3.85% | 575,167 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 4.00% | 2,153,241 |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 27,199 |
| Jul 30, 2025 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 296,229 |
| Jul 29, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 12.00% | 2,821,746 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 11,676 |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10,000 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 20,360 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 32,425 |
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 16, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | 8.70% | 88,000 |
| Jul 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 7,012 |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 117,700 |