Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,797.00
-8.00 (-0.44%)
At close: Jan 30, 2026
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,801.00 | 1,805.00 | 1,787.00 | 1,797.00 | 1,797.00 | -0.44% | 1,165,000 |
| Jan 29, 2026 | 1,812.00 | 1,830.00 | 1,804.00 | 1,805.00 | 1,805.00 | -0.61% | 879,141 |
| Jan 28, 2026 | 1,817.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,816.00 | 0.17% | 666,725 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,806.00 | 1,813.00 | 1,813.00 | -1.52% | 707,188 |
| Jan 26, 2026 | 1,870.00 | 1,886.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.55% | 1,317,944 |
| Jan 23, 2026 | 1,873.00 | 1,873.00 | 1,851.00 | 1,870.00 | 1,870.00 | -0.11% | 438,275 |
| Jan 22, 2026 | 1,870.00 | 1,909.00 | 1,870.00 | 1,872.00 | 1,872.00 | 0.27% | 810,924 |
| Jan 21, 2026 | 1,859.00 | 1,873.00 | 1,842.00 | 1,867.00 | 1,867.00 | 0.92% | 525,383 |
| Jan 20, 2026 | 1,844.00 | 1,865.00 | 1,838.00 | 1,850.00 | 1,850.00 | 0.16% | 513,564 |
| Jan 19, 2026 | 1,849.00 | 1,850.00 | 1,830.00 | 1,847.00 | 1,847.00 | -0.16% | 539,445 |
| Jan 16, 2026 | 1,825.00 | 1,850.00 | 1,824.00 | 1,850.00 | 1,850.00 | 0.65% | 650,209 |
| Jan 15, 2026 | 1,819.00 | 1,843.00 | 1,815.00 | 1,838.00 | 1,838.00 | 1.21% | 635,411 |
| Jan 14, 2026 | 1,790.00 | 1,840.00 | 1,790.00 | 1,816.00 | 1,816.00 | -0.55% | 771,049 |
| Jan 13, 2026 | 1,796.00 | 1,834.00 | 1,791.00 | 1,826.00 | 1,826.00 | 0.88% | 687,633 |
| Jan 12, 2026 | 1,834.00 | 1,839.00 | 1,798.00 | 1,810.00 | 1,810.00 | -1.58% | 562,157 |
| Jan 9, 2026 | 1,848.00 | 1,850.00 | 1,824.00 | 1,839.00 | 1,839.00 | 0.11% | 415,202 |
| Jan 8, 2026 | 1,838.00 | 1,847.00 | 1,813.00 | 1,837.00 | 1,837.00 | 0.77% | 349,711 |
| Jan 7, 2026 | 1,823.00 | 1,828.00 | 1,797.00 | 1,823.00 | 1,823.00 | 0.16% | 11,407,470 |
| Jan 6, 2026 | 1,831.00 | 1,842.00 | 1,778.00 | 1,820.00 | 1,820.00 | -0.55% | 848,934 |
| Jan 5, 2026 | 1,846.00 | 1,846.00 | 1,813.00 | 1,830.00 | 1,830.00 | 0.22% | 520,475 |
| Jan 2, 2026 | 1,816.00 | 1,844.00 | 1,799.00 | 1,826.00 | 1,826.00 | -0.49% | 231,972 |
| Dec 31, 2025 | 1,834.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.27% | 105,160 |
| Dec 30, 2025 | 1,811.00 | 1,850.00 | 1,811.00 | 1,830.00 | 1,830.00 | 0.99% | 569,435 |
| Dec 29, 2025 | 1,809.00 | 1,820.00 | 1,795.00 | 1,812.00 | 1,812.00 | 0.67% | 253,024 |
| Dec 24, 2025 | 1,792.00 | 1,803.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.45% | 58,229 |
| Dec 23, 2025 | 1,781.00 | 1,798.00 | 1,774.00 | 1,792.00 | 1,792.00 | 0.67% | 460,639 |
| Dec 22, 2025 | 1,776.00 | 1,787.00 | 1,757.00 | 1,780.00 | 1,780.00 | 0.23% | 669,386 |
| Dec 19, 2025 | 1,772.00 | 1,786.00 | 1,739.00 | 1,776.00 | 1,776.00 | 0.28% | 3,486,028 |
| Dec 18, 2025 | 1,778.00 | 1,809.00 | 1,755.00 | 1,771.00 | 1,771.00 | -0.23% | 749,423 |
| Dec 17, 2025 | 1,739.00 | 1,784.00 | 1,720.00 | 1,775.00 | 1,775.00 | 2.31% | 1,528,503 |
| Dec 15, 2025 | 1,735.00 | 1,745.00 | 1,729.00 | 1,735.00 | 1,735.00 | -0.34% | 2,933,278 |
| Dec 12, 2025 | 1,745.00 | 1,750.00 | 1,729.00 | 1,741.00 | 1,741.00 | -0.29% | 1,536,940 |
| Dec 11, 2025 | 1,745.00 | 1,751.00 | 1,728.00 | 1,746.00 | 1,746.00 | 0.11% | 2,065,526 |
| Dec 10, 2025 | 1,740.00 | 1,756.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.06% | 5,586,009 |
| Dec 9, 2025 | 1,754.00 | 1,759.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.57% | 1,614,388 |
| Dec 8, 2025 | 1,778.00 | 1,778.00 | 1,748.00 | 1,755.00 | 1,755.00 | -1.40% | 2,915,197 |
| Dec 5, 2025 | 1,805.00 | 1,811.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.67% | 1,077,659 |
| Dec 4, 2025 | 1,800.00 | 1,803.00 | 1,780.00 | 1,792.00 | 1,792.00 | -0.39% | 2,056,589 |
| Dec 3, 2025 | 1,770.00 | 1,802.00 | 1,761.00 | 1,799.00 | 1,799.00 | 1.35% | 2,446,538 |
| Dec 2, 2025 | 1,792.00 | 1,801.00 | 1,735.00 | 1,775.00 | 1,775.00 | -1.22% | 1,655,029 |
| Dec 1, 2025 | 1,811.00 | 1,825.00 | 1,786.00 | 1,797.00 | 1,797.00 | -1.75% | 588,398 |
| Nov 28, 2025 | 1,810.00 | 1,831.00 | 1,805.00 | 1,829.00 | 1,829.00 | 0.61% | 929,585 |
| Nov 27, 2025 | 1,840.00 | 1,841.00 | 1,813.00 | 1,818.00 | 1,818.00 | -1.09% | 1,093,282 |
| Nov 26, 2025 | 1,809.00 | 1,838.00 | 1,794.00 | 1,838.00 | 1,838.00 | 2.34% | 3,303,907 |
| Nov 25, 2025 | 1,782.00 | 1,808.00 | 1,773.00 | 1,796.00 | 1,796.00 | 0.45% | 593,600 |
| Nov 24, 2025 | 1,829.00 | 1,829.00 | 1,780.00 | 1,788.00 | 1,788.00 | -1.16% | 524,783 |
| Nov 21, 2025 | 1,785.00 | 1,815.00 | 1,762.00 | 1,809.00 | 1,809.00 | 0.78% | 315,493 |
| Nov 20, 2025 | 1,770.00 | 1,822.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.36% | 672,356 |
| Nov 19, 2025 | 1,768.00 | 1,783.00 | 1,739.00 | 1,771.00 | 1,771.00 | 0.57% | 311,562 |
| Nov 18, 2025 | 1,771.00 | 1,793.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.79% | 835,696 |