Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22.00
0.00 (0.00%)
At close: Oct 20, 2025
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 17, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -12.00% | 457,767 |
| Oct 16, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -10.71% | 776,043 |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 39 |
| Oct 14, 2025 | 27.00 | 28.00 | 25.00 | 28.00 | 28.00 | 3.70% | 733,667 |
| Oct 13, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 156,352 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 140,000 |
| Oct 7, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 124,426 |
| Oct 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 170,600 |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 402,050 |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 117,500 |
| Sep 29, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 543,000 |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 500,000 |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 391,944 |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30,769 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 80,000 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| 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 |