Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,708.00
+2.00 (0.12%)
Nov 7, 2025, 5:00 PM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,705.00 | 1,721.00 | 1,687.00 | 1,708.00 | 1,707.00 | 0.23% | 1,238,474 |
| Nov 6, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,704.00 | 1,704.00 | 0.24% | 297,736 |
| Nov 5, 2025 | 1,690.00 | 1,710.00 | 1,678.00 | 1,700.00 | 1,700.00 | 0.24% | 1,399,914 |
| Nov 4, 2025 | 1,699.00 | 1,707.00 | 1,687.00 | 1,696.00 | 1,696.00 | 0.24% | 1,061,323 |
| Nov 3, 2025 | 1,700.00 | 1,708.00 | 1,688.00 | 1,692.00 | 1,692.00 | 0.06% | 947,287 |
| Oct 31, 2025 | 1,705.00 | 1,719.00 | 1,639.00 | 1,691.00 | 1,691.00 | -1.11% | 719,628 |
| Oct 30, 2025 | 1,685.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.53% | 632,021 |
| Oct 29, 2025 | 1,706.00 | 1,720.00 | 1,679.00 | 1,701.00 | 1,701.00 | -3.08% | 1,560,287 |
| Oct 28, 2025 | 1,731.00 | 1,760.00 | 1,720.00 | 1,755.00 | 1,685.96 | 1.62% | 590,680 |
| Oct 27, 2025 | 1,720.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,659.06 | 1.11% | 389,599 |
| Oct 24, 2025 | 1,725.00 | 1,737.00 | 1,690.00 | 1,708.00 | 1,640.81 | -1.44% | 1,020,237 |
| Oct 23, 2025 | 1,701.00 | 1,735.00 | 1,696.00 | 1,733.00 | 1,664.82 | 1.52% | 544,162 |
| Oct 22, 2025 | 1,698.00 | 1,714.00 | 1,685.00 | 1,707.00 | 1,639.85 | 1.79% | 1,598,424 |
| Oct 21, 2025 | 1,680.00 | 1,692.00 | 1,675.00 | 1,677.00 | 1,611.03 | -0.18% | 540,100 |
| Oct 20, 2025 | 1,684.00 | 1,700.00 | 1,673.00 | 1,680.00 | 1,613.91 | 0.60% | 512,420 |
| Oct 17, 2025 | 1,667.00 | 1,682.00 | 1,659.00 | 1,670.00 | 1,604.30 | 0.18% | 533,176 |
| Oct 16, 2025 | 1,681.00 | 1,687.00 | 1,667.00 | 1,667.00 | 1,601.42 | -1.59% | 1,213,687 |
| Oct 15, 2025 | 1,674.00 | 1,694.00 | 1,649.00 | 1,694.00 | 1,627.36 | 1.80% | 3,342,919 |
| Oct 14, 2025 | 1,636.00 | 1,671.00 | 1,636.00 | 1,664.00 | 1,598.54 | 0.91% | 628,424 |
| Oct 13, 2025 | 1,633.00 | 1,661.00 | 1,633.00 | 1,649.00 | 1,584.13 | 0.30% | 386,267 |
| Oct 10, 2025 | 1,605.00 | 1,645.00 | 1,595.00 | 1,644.00 | 1,579.32 | 2.56% | 639,135 |
| Oct 9, 2025 | 1,590.00 | 1,618.00 | 1,590.00 | 1,603.00 | 1,539.94 | -1.23% | 547,035 |
| Oct 8, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,623.00 | 1,559.15 | 0.93% | 696,537 |
| Oct 7, 2025 | 1,600.00 | 1,649.00 | 1,600.00 | 1,608.00 | 1,544.74 | -3.19% | 940,940 |
| Oct 6, 2025 | 1,671.00 | 1,674.00 | 1,640.00 | 1,661.00 | 1,595.66 | -0.42% | 801,746 |
| Oct 3, 2025 | 1,640.00 | 1,670.00 | 1,630.00 | 1,668.00 | 1,602.38 | 1.83% | 947,999 |
| Oct 2, 2025 | 1,642.00 | 1,651.00 | 1,612.00 | 1,638.00 | 1,573.56 | 1.24% | 499,080 |
| Oct 1, 2025 | 1,596.00 | 1,631.00 | 1,590.00 | 1,618.00 | 1,554.35 | 0.81% | 2,080,514 |
| Sep 30, 2025 | 1,614.00 | 1,615.00 | 1,590.00 | 1,605.00 | 1,541.86 | -0.50% | 915,961 |
| Sep 29, 2025 | 1,613.00 | 1,621.00 | 1,600.00 | 1,613.00 | 1,549.54 | -0.31% | 286,895 |
| Sep 26, 2025 | 1,667.00 | 1,678.00 | 1,605.00 | 1,618.00 | 1,554.35 | -3.69% | 1,483,874 |
| Sep 25, 2025 | 1,713.00 | 1,713.00 | 1,629.00 | 1,680.00 | 1,613.91 | 1.02% | 187,924 |
| Sep 23, 2025 | 1,685.00 | 1,685.00 | 1,658.00 | 1,663.00 | 1,597.58 | -0.66% | 932,305 |
| Sep 22, 2025 | 1,716.00 | 1,721.00 | 1,665.00 | 1,674.00 | 1,608.14 | -1.93% | 645,180 |
| Sep 19, 2025 | 1,696.00 | 1,737.00 | 1,696.00 | 1,707.00 | 1,639.85 | 0.41% | 1,602,739 |
| Sep 18, 2025 | 1,714.00 | 1,731.00 | 1,700.00 | 1,700.00 | 1,633.12 | -1.51% | 499,947 |
| Sep 17, 2025 | 1,704.00 | 1,727.00 | 1,697.00 | 1,726.00 | 1,658.10 | 1.11% | 542,778 |
| Sep 16, 2025 | 1,704.00 | 1,719.00 | 1,699.00 | 1,707.00 | 1,639.85 | -0.29% | 190,546 |
| Sep 15, 2025 | 1,698.00 | 1,714.00 | 1,686.00 | 1,712.00 | 1,644.65 | 1.06% | 1,954,835 |
| Sep 12, 2025 | 1,716.00 | 1,720.00 | 1,694.00 | 1,694.00 | 1,627.36 | -0.65% | 1,590,838 |
| Sep 11, 2025 | 1,700.00 | 1,718.00 | 1,683.00 | 1,705.00 | 1,637.93 | 0.53% | 252,131 |
| Sep 10, 2025 | 1,696.00 | 1,697.00 | 1,678.00 | 1,696.00 | 1,629.28 | 0.65% | 228,142 |
| Sep 9, 2025 | 1,675.00 | 1,690.00 | 1,672.00 | 1,685.00 | 1,618.71 | 0.66% | 651,294 |
| Sep 8, 2025 | 1,660.00 | 1,674.00 | 1,653.00 | 1,674.00 | 1,608.14 | 0.54% | 359,673 |
| Sep 5, 2025 | 1,670.00 | 1,670.00 | 1,655.00 | 1,665.00 | 1,599.50 | 0.18% | 426,237 |
| Sep 4, 2025 | 1,646.00 | 1,664.00 | 1,636.00 | 1,662.00 | 1,596.62 | 1.16% | 686,053 |
| Sep 3, 2025 | 1,653.00 | 1,658.00 | 1,642.00 | 1,643.00 | 1,578.36 | -1.56% | 2,146,412 |
| Sep 2, 2025 | 1,666.00 | 1,673.00 | 1,652.00 | 1,669.00 | 1,603.34 | - | 1,858,431 |
| Sep 1, 2025 | 1,658.00 | 1,676.00 | 1,658.00 | 1,669.00 | 1,603.34 | 0.42% | 409,527 |
| Aug 29, 2025 | 1,680.00 | 1,685.00 | 1,661.00 | 1,662.00 | 1,596.62 | - | 468,945 |