Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 35.00
+1.00 (2.94%)
Last updated: Apr 21, 2026, 2:35 PM SAST
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 33,819 |
| Apr 17, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -13.16% | 354,361 |
| Apr 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 200 |
| Apr 14, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 2.86% | 35,912 |
| Apr 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12.90% | 199 |
| Apr 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 8, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -6.06% | 25,168 |
| Apr 7, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 11,032 |
| Apr 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 1, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 61,700 |
| Mar 31, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,778,031 |
| Mar 30, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 187,595 |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 80,666 |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 25, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 45,500 |
| Mar 24, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 63,888 |
| Mar 23, 2026 | 36.00 | 36.00 | 32.00 | 36.00 | 36.00 | 12.50% | 58,379 |
| Mar 20, 2026 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | - | 24,635 |
| Mar 19, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,200,330 |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 273,275 |
| Mar 17, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 446,836 |
| Mar 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 5,000 |
| Mar 13, 2026 | 34.00 | 34.00 | 26.00 | 31.00 | 31.00 | 3.33% | 2,699,190 |
| Mar 12, 2026 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | - | 1,382,316 |
| Mar 11, 2026 | 33.00 | 35.00 | 30.00 | 30.00 | 30.00 | -9.09% | 4,931,037 |
| Mar 10, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 35,184 |
| Mar 9, 2026 | 34.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.94% | 887,540 |
| Mar 6, 2026 | 35.00 | 37.00 | 34.00 | 34.00 | 34.00 | -2.86% | 118,244 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 50,000 |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 147,801 |
| Mar 2, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 81,600 |
| Feb 27, 2026 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | 2.70% | 61,509 |
| Feb 26, 2026 | 34.00 | 38.00 | 34.00 | 37.00 | 37.00 | 5.71% | 769,850 |
| Feb 25, 2026 | 34.00 | 39.00 | 34.00 | 35.00 | 35.00 | 2.94% | 221,466 |
| Feb 24, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | - | 54,771 |
| Feb 23, 2026 | 40.00 | 40.00 | 34.00 | 34.00 | 34.00 | -10.53% | 383,201 |
| Feb 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| 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 |