Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 50.00
+2.00 (4.17%)
At close: Jun 19, 2026
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | - | - | - |
| Jun 18, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2.13% | 54,152 |
| Jun 17, 2026 | 44.00 | 47.00 | 43.00 | 47.00 | 47.00 | 6.82% | 329,749 |
| Jun 15, 2026 | 44.00 | 46.00 | 43.00 | 44.00 | 44.00 | -4.35% | 136,754 |
| Jun 12, 2026 | 44.00 | 48.00 | 44.00 | 46.00 | 46.00 | 4.55% | 616,600 |
| Jun 11, 2026 | 47.00 | 47.00 | 38.00 | 44.00 | 44.00 | 7.32% | 321,106 |
| Jun 10, 2026 | 37.00 | 41.00 | 37.00 | 41.00 | 41.00 | 10.81% | 2,276,625 |
| Jun 9, 2026 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | - | 247,971 |
| Jun 8, 2026 | 35.00 | 37.00 | 34.00 | 37.00 | 37.00 | 5.71% | 478,250 |
| Jun 5, 2026 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 1,240,380 |
| Jun 4, 2026 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | -2.78% | 508,955 |
| Jun 3, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.86% | 555,148 |
| Jun 2, 2026 | 37.00 | 37.00 | 33.00 | 35.00 | 35.00 | - | 867,429 |
| Jun 1, 2026 | 34.00 | 42.00 | 33.00 | 35.00 | 35.00 | 6.06% | 877,423 |
| 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 |