Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,672.00
+4.00 (0.24%)
Oct 17, 2025, 5:05 PM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,667.00 | 1,682.00 | 1,659.00 | 1,672.00 | 1,670.00 | 0.30% | 533,176 |
| Oct 16, 2025 | 1,681.00 | 1,687.00 | 1,667.00 | 1,667.00 | 1,667.00 | -1.59% | 1,213,687 |
| Oct 15, 2025 | 1,674.00 | 1,694.00 | 1,649.00 | 1,694.00 | 1,694.00 | 1.80% | 3,342,919 |
| Oct 14, 2025 | 1,636.00 | 1,671.00 | 1,636.00 | 1,664.00 | 1,664.00 | 0.91% | 628,424 |
| Oct 13, 2025 | 1,633.00 | 1,661.00 | 1,633.00 | 1,649.00 | 1,649.00 | 0.30% | 386,267 |
| Oct 10, 2025 | 1,605.00 | 1,645.00 | 1,595.00 | 1,644.00 | 1,644.00 | 2.56% | 639,135 |
| Oct 9, 2025 | 1,590.00 | 1,618.00 | 1,590.00 | 1,603.00 | 1,603.00 | -1.23% | 547,035 |
| Oct 8, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,623.00 | 1,623.00 | 0.93% | 696,537 |
| Oct 7, 2025 | 1,600.00 | 1,649.00 | 1,600.00 | 1,608.00 | 1,608.00 | -3.19% | 940,940 |
| Oct 6, 2025 | 1,671.00 | 1,674.00 | 1,640.00 | 1,661.00 | 1,661.00 | -0.42% | 801,746 |
| Oct 3, 2025 | 1,640.00 | 1,670.00 | 1,630.00 | 1,668.00 | 1,668.00 | 1.83% | 947,999 |
| Oct 2, 2025 | 1,642.00 | 1,651.00 | 1,612.00 | 1,638.00 | 1,638.00 | 1.24% | 499,080 |
| Oct 1, 2025 | 1,596.00 | 1,631.00 | 1,590.00 | 1,618.00 | 1,618.00 | 0.81% | 2,080,514 |
| Sep 30, 2025 | 1,614.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,605.00 | -0.50% | 915,961 |
| Sep 29, 2025 | 1,613.00 | 1,621.00 | 1,600.00 | 1,613.00 | 1,613.00 | -0.31% | 286,895 |
| Sep 26, 2025 | 1,667.00 | 1,678.00 | 1,605.00 | 1,618.00 | 1,618.00 | -3.69% | 1,483,874 |
| Sep 25, 2025 | 1,713.00 | 1,713.00 | 1,629.00 | 1,680.00 | 1,680.00 | 1.02% | 187,924 |
| Sep 23, 2025 | 1,685.00 | 1,685.00 | 1,658.00 | 1,663.00 | 1,663.00 | -0.66% | 932,305 |
| Sep 22, 2025 | 1,716.00 | 1,721.00 | 1,665.00 | 1,674.00 | 1,674.00 | -1.93% | 645,180 |
| Sep 19, 2025 | 1,696.00 | 1,737.00 | 1,696.00 | 1,707.00 | 1,707.00 | 0.41% | 1,602,739 |
| Sep 18, 2025 | 1,714.00 | 1,731.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.51% | 499,947 |
| Sep 17, 2025 | 1,704.00 | 1,727.00 | 1,697.00 | 1,726.00 | 1,726.00 | 1.11% | 542,778 |
| 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 |