Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,707.00
-5.00 (-0.29%)
Sep 16, 2025, 5:00 PM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,704.00 | 1,719.00 | 1,699.00 | 1,707.00 | 1,707.00 | -0.29% | 190,546 |
| Sep 15, 2025 | 1,698.00 | 1,714.00 | 1,686.00 | 1,712.00 | 1,712.00 | 1.06% | 1,954,835 |
| Sep 12, 2025 | 1,716.00 | 1,720.00 | 1,694.00 | 1,694.00 | 1,694.00 | -0.65% | 1,590,838 |
| Sep 11, 2025 | 1,700.00 | 1,718.00 | 1,683.00 | 1,705.00 | 1,705.00 | 0.53% | 252,131 |
| Sep 10, 2025 | 1,696.00 | 1,697.00 | 1,678.00 | 1,696.00 | 1,696.00 | 0.65% | 228,142 |
| Sep 9, 2025 | 1,675.00 | 1,690.00 | 1,672.00 | 1,685.00 | 1,685.00 | 0.66% | 651,294 |
| Sep 8, 2025 | 1,660.00 | 1,674.00 | 1,653.00 | 1,674.00 | 1,674.00 | 0.54% | 359,673 |
| Sep 5, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,665.00 | 0.18% | 426,237 |
| Sep 4, 2025 | 1,646.00 | 1,664.00 | 1,636.00 | 1,662.00 | 1,662.00 | 1.16% | 686,053 |
| Sep 3, 2025 | 1,653.00 | 1,658.00 | 1,642.00 | 1,643.00 | 1,643.00 | -1.56% | 2,146,412 |
| Sep 2, 2025 | 1,666.00 | 1,673.00 | 1,652.00 | 1,669.00 | 1,669.00 | - | 1,858,431 |
| Sep 1, 2025 | 1,658.00 | 1,676.00 | 1,658.00 | 1,669.00 | 1,669.00 | 0.42% | 409,527 |
| Aug 29, 2025 | 1,680.00 | 1,685.00 | 1,661.00 | 1,662.00 | 1,662.00 | - | 468,945 |
| Aug 28, 2025 | 1,663.00 | 1,676.00 | 1,658.00 | 1,662.00 | 1,662.00 | -0.18% | 317,887 |
| Aug 27, 2025 | 1,658.00 | 1,678.00 | 1,656.00 | 1,665.00 | 1,665.00 | -0.12% | 246,453 |
| Aug 26, 2025 | 1,679.00 | 1,679.00 | 1,653.00 | 1,667.00 | 1,667.00 | -0.54% | 366,657 |
| Aug 25, 2025 | 1,657.00 | 1,722.00 | 1,657.00 | 1,676.00 | 1,676.00 | -0.18% | 1,616,354 |
| Aug 22, 2025 | 1,676.00 | 1,686.00 | 1,670.00 | 1,679.00 | 1,679.00 | 0.48% | 794,194 |
| Aug 21, 2025 | 1,690.00 | 1,690.00 | 1,665.00 | 1,671.00 | 1,671.00 | -0.54% | 672,998 |
| Aug 20, 2025 | 1,677.00 | 1,689.00 | 1,670.00 | 1,680.00 | 1,680.00 | 0.42% | 2,743,021 |
| Aug 19, 2025 | 1,640.00 | 1,686.00 | 1,640.00 | 1,673.00 | 1,673.00 | 1.33% | 792,577 |
| Aug 18, 2025 | 1,643.00 | 1,658.00 | 1,640.00 | 1,651.00 | 1,651.00 | 1.10% | 347,681 |
| Aug 15, 2025 | 1,637.00 | 1,645.00 | 1,630.00 | 1,633.00 | 1,633.00 | -0.06% | 600,787 |
| Aug 14, 2025 | 1,647.00 | 1,653.00 | 1,631.00 | 1,634.00 | 1,634.00 | -0.12% | 438,904 |
| Aug 13, 2025 | 1,613.00 | 1,645.00 | 1,613.00 | 1,636.00 | 1,636.00 | 1.24% | 387,445 |
| Aug 12, 2025 | 1,606.00 | 1,630.00 | 1,586.00 | 1,616.00 | 1,616.00 | 1.38% | 831,687 |
| Aug 11, 2025 | 1,578.00 | 1,599.00 | 1,569.00 | 1,594.00 | 1,594.00 | 1.79% | 828,986 |
| Aug 8, 2025 | 1,560.00 | 1,583.00 | 1,555.00 | 1,566.00 | 1,566.00 | 0.71% | 413,164 |
| Aug 7, 2025 | 1,543.00 | 1,569.00 | 1,543.00 | 1,555.00 | 1,555.00 | -0.51% | 2,042,454 |
| Aug 6, 2025 | 1,543.00 | 1,577.00 | 1,543.00 | 1,563.00 | 1,563.00 | 0.26% | 111,075 |
| Aug 5, 2025 | 1,590.00 | 1,593.00 | 1,559.00 | 1,559.00 | 1,559.00 | -1.08% | 316,746 |
| Aug 4, 2025 | 1,565.00 | 1,576.00 | 1,558.00 | 1,576.00 | 1,576.00 | 0.45% | 256,024 |
| Aug 1, 2025 | 1,599.00 | 1,601.00 | 1,550.00 | 1,569.00 | 1,569.00 | -1.75% | 748,808 |
| Jul 31, 2025 | 1,575.00 | 1,607.00 | 1,575.00 | 1,597.00 | 1,597.00 | 1.08% | 994,075 |
| Jul 30, 2025 | 1,541.00 | 1,587.00 | 1,541.00 | 1,580.00 | 1,580.00 | 0.57% | 237,966 |
| Jul 29, 2025 | 1,562.00 | 1,578.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.19% | 2,303,517 |
| Jul 28, 2025 | 1,584.00 | 1,593.00 | 1,558.00 | 1,568.00 | 1,568.00 | 0.19% | 218,301 |
| Jul 25, 2025 | 1,574.00 | 1,588.00 | 1,563.00 | 1,565.00 | 1,565.00 | -1.20% | 305,840 |
| Jul 24, 2025 | 1,593.00 | 1,593.00 | 1,571.00 | 1,584.00 | 1,584.00 | -0.06% | 382,434 |
| Jul 23, 2025 | 1,579.00 | 1,587.00 | 1,571.00 | 1,585.00 | 1,585.00 | 0.83% | 153,720 |
| Jul 22, 2025 | 1,568.00 | 1,579.00 | 1,558.00 | 1,572.00 | 1,572.00 | 0.83% | 1,196,115 |
| Jul 21, 2025 | 1,548.00 | 1,566.00 | 1,540.00 | 1,559.00 | 1,559.00 | 1.50% | 3,852,904 |
| Jul 18, 2025 | 1,573.00 | 1,573.00 | 1,530.00 | 1,536.00 | 1,536.00 | -2.04% | 4,104,688 |
| Jul 17, 2025 | 1,552.00 | 1,578.00 | 1,552.00 | 1,568.00 | 1,568.00 | 0.32% | 1,132,407 |
| Jul 16, 2025 | 1,556.00 | 1,563.00 | 1,533.00 | 1,563.00 | 1,563.00 | 0.97% | 400,640 |
| Jul 15, 2025 | 1,579.00 | 1,579.00 | 1,542.00 | 1,548.00 | 1,548.00 | -0.64% | 636,338 |
| Jul 14, 2025 | 1,560.00 | 1,560.00 | 1,545.00 | 1,558.00 | 1,558.00 | 0.45% | 474,968 |
| Jul 11, 2025 | 1,542.00 | 1,552.00 | 1,530.00 | 1,551.00 | 1,551.00 | 0.52% | 1,518,216 |
| Jul 10, 2025 | 1,549.00 | 1,561.00 | 1,535.00 | 1,543.00 | 1,543.00 | -0.26% | 936,988 |
| Jul 9, 2025 | 1,531.00 | 1,547.00 | 1,531.00 | 1,547.00 | 1,547.00 | 0.32% | 516,325 |