Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 33.00
0.00 (0.00%)
At close: May 29, 2026
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 32.00 | 48.00 | 32.00 | 33.00 | 33.00 | - | 3,282,514 |
| May 28, 2026 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 105,904 |
| May 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 26, 2026 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 13.33% | 54,361 |
| May 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -14.29% | 10,000 |
| May 22, 2026 | 32.00 | 35.00 | 32.00 | 35.00 | 35.00 | 6.06% | 407,805 |
| May 21, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 177,060 |
| May 20, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 19,500 |
| May 19, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 56,793 |
| May 18, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | -2.94% | 80,084 |
| May 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 172 |
| May 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| May 12, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 19,390 |
| May 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,000 |
| May 8, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 6.25% | 34,602 |
| May 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 46,282 |
| May 6, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 16,766 |
| May 5, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 514,337 |
| May 4, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 269,465 |
| Apr 30, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 700 |
| Apr 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 14,876 |
| Apr 28, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 62,545 |
| Apr 24, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 68,239 |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 2,911 |
| Apr 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 12,700 |
| Apr 21, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 66,570 |
| 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 |