Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,630.00
+14.00 (0.87%)
Aug 13, 2025, 10:52 AM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,606.00 | 1,630.00 | 1,586.00 | 1,617.00 | 1,616.00 | 1.44% | 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 |
| Jul 8, 2025 | 1,579.00 | 1,579.00 | 1,537.00 | 1,542.00 | 1,542.00 | -2.10% | 1,680,380 |
| Jul 7, 2025 | 1,545.00 | 1,580.00 | 1,523.00 | 1,575.00 | 1,575.00 | 2.21% | 562,075 |
| Jul 4, 2025 | 1,543.00 | 1,549.00 | 1,527.00 | 1,541.00 | 1,541.00 | 0.46% | 293,414 |
| Jul 3, 2025 | 1,509.00 | 1,544.00 | 1,504.00 | 1,534.00 | 1,534.00 | 1.79% | 459,308 |
| Jul 2, 2025 | 1,517.00 | 1,525.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.86% | 464,985 |
| Jul 1, 2025 | 1,515.00 | 1,523.00 | 1,505.00 | 1,520.00 | 1,520.00 | 0.40% | 421,971 |
| Jun 30, 2025 | 1,524.00 | 1,532.00 | 1,505.00 | 1,514.00 | 1,514.00 | -0.53% | 1,313,093 |
| Jun 27, 2025 | 1,501.00 | 1,523.00 | 1,501.00 | 1,522.00 | 1,522.00 | 1.00% | 282,296 |
| Jun 26, 2025 | 1,516.00 | 1,533.00 | 1,505.00 | 1,507.00 | 1,507.00 | -0.53% | 631,948 |
| Jun 25, 2025 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.20% | 367,131 |
| Jun 24, 2025 | 1,501.00 | 1,526.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.20% | 582,592 |
| Jun 23, 2025 | 1,502.00 | 1,522.00 | 1,493.00 | 1,500.00 | 1,500.00 | -0.53% | 757,358 |
| Jun 20, 2025 | 1,518.00 | 1,538.00 | 1,480.00 | 1,508.00 | 1,508.00 | -0.46% | 2,684,720 |
| Jun 19, 2025 | 1,480.00 | 1,526.00 | 1,480.00 | 1,515.00 | 1,515.00 | 0.20% | 244,989 |
| Jun 18, 2025 | 1,476.00 | 1,520.00 | 1,476.00 | 1,512.00 | 1,512.00 | 1.82% | 557,014 |
| Jun 17, 2025 | 1,500.00 | 1,506.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.33% | 861,386 |
| Jun 13, 2025 | 1,548.00 | 1,548.00 | 1,501.00 | 1,505.00 | 1,505.00 | -3.22% | 376,890 |
| Jun 12, 2025 | 1,548.00 | 1,555.00 | 1,543.00 | 1,555.00 | 1,555.00 | 0.06% | 2,033,765 |
| Jun 11, 2025 | 1,541.00 | 1,569.00 | 1,541.00 | 1,554.00 | 1,554.00 | 0.32% | 659,354 |
| Jun 10, 2025 | 1,553.00 | 1,569.00 | 1,536.00 | 1,549.00 | 1,549.00 | -1.09% | 1,789,439 |
| Jun 9, 2025 | 1,551.00 | 1,579.00 | 1,551.00 | 1,566.00 | 1,566.00 | -0.13% | 628,909 |
| Jun 6, 2025 | 1,551.00 | 1,587.00 | 1,549.00 | 1,568.00 | 1,568.00 | 1.03% | 1,148,203 |
| Jun 5, 2025 | 1,572.00 | 1,594.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.51% | 740,765 |
| Jun 4, 2025 | 1,627.00 | 1,636.00 | 1,592.00 | 1,592.00 | 1,592.00 | -4.90% | 3,563,976 |
| Jun 3, 2025 | 1,635.00 | 1,685.00 | 1,618.00 | 1,674.00 | 1,606.58 | 1.52% | 1,802,705 |