Delta Property Fund Limited (JSE:DLT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 40.00
+2.00 (5.26%)
At close: Jul 30, 2026
Delta Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 100,040 |
| Jul 29, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 80,120 |
| Jul 28, 2026 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | -2.44% | 23,016 |
| Jul 27, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.13% | 100 |
| Jul 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 183,840 |
| Jul 23, 2026 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 88,342 |
| Jul 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 11.43% | 162,313 |
| Jul 21, 2026 | 39.00 | 39.00 | 35.00 | 35.00 | 35.00 | -7.89% | 288,162 |
| Jul 20, 2026 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | -5.00% | 15,541 |
| Jul 17, 2026 | 33.00 | 40.00 | 33.00 | 40.00 | 40.00 | -4.76% | 45,800 |
| Jul 16, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Jul 15, 2026 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2.44% | 102,229 |
| Jul 14, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -4.65% | 3,973 |
| Jul 13, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 341,118 |
| Jul 10, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -8.33% | 81,758 |
| Jul 9, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 8, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 2,162 |
| Jul 7, 2026 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 42,131 |
| Jul 6, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.22% | 55,316 |
| Jul 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 172,000 |
| Jul 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 112,000 |
| Jul 1, 2026 | 50.00 | 50.00 | 45.00 | 45.00 | 45.00 | -8.16% | 474,514 |
| Jun 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 19,889 |
| Jun 29, 2026 | 49.00 | 49.00 | 45.00 | 49.00 | 49.00 | -2.00% | 25,959 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 40,000 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,979 |
| Jun 23, 2026 | 49.00 | 50.00 | 47.00 | 50.00 | 50.00 | - | 128,659 |
| Jun 22, 2026 | 50.00 | 58.00 | 47.00 | 50.00 | 50.00 | - | 1,293,956 |
| Jun 19, 2026 | 48.00 | 65.00 | 48.00 | 50.00 | 50.00 | 4.17% | 430,563 |
| 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 |