Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,829.00
+11.00 (0.61%)
At close: Nov 28, 2025
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,703.00 | 1,787.00 | 1,703.00 | 1,775.00 | 1,775.00 | 1.95% | 818,823 |
| Nov 14, 2025 | 1,762.00 | 1,768.00 | 1,730.00 | 1,741.00 | 1,741.00 | -1.42% | 290,033 |
| Nov 13, 2025 | 1,734.00 | 1,775.00 | 1,721.00 | 1,766.00 | 1,766.00 | 2.14% | 470,925 |
| Nov 12, 2025 | 1,711.00 | 1,732.00 | 1,699.00 | 1,729.00 | 1,729.00 | 1.71% | 275,312 |
| Nov 11, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 225,192 |
| Nov 10, 2025 | 1,715.00 | 1,721.00 | 1,687.00 | 1,710.00 | 1,710.00 | 0.12% | 384,390 |
| Nov 7, 2025 | 1,705.00 | 1,721.00 | 1,687.00 | 1,708.00 | 1,708.00 | 0.12% | 1,238,474 |
| Nov 6, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.29% | 297,736 |
| Nov 5, 2025 | 1,690.00 | 1,710.00 | 1,678.00 | 1,701.00 | 1,701.00 | 0.24% | 1,399,914 |
| Nov 4, 2025 | 1,699.00 | 1,707.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.12% | 1,061,323 |
| Nov 3, 2025 | 1,700.00 | 1,708.00 | 1,688.00 | 1,695.00 | 1,695.00 | 0.30% | 947,287 |
| Oct 31, 2025 | 1,705.00 | 1,719.00 | 1,639.00 | 1,690.00 | 1,690.00 | -1.17% | 719,628 |
| Oct 30, 2025 | 1,685.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.59% | 632,021 |
| Oct 29, 2025 | 1,706.00 | 1,720.00 | 1,679.00 | 1,700.00 | 1,700.00 | -3.24% | 1,560,287 |
| Oct 28, 2025 | 1,731.00 | 1,760.00 | 1,720.00 | 1,757.00 | 1,687.96 | 1.74% | 590,680 |
| Oct 27, 2025 | 1,720.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,659.14 | 0.99% | 389,599 |
| Oct 24, 2025 | 1,725.00 | 1,737.00 | 1,690.00 | 1,710.00 | 1,642.80 | -1.44% | 1,020,237 |
| Oct 23, 2025 | 1,701.00 | 1,735.00 | 1,696.00 | 1,735.00 | 1,666.82 | 1.70% | 544,162 |
| Oct 22, 2025 | 1,698.00 | 1,714.00 | 1,685.00 | 1,706.00 | 1,638.96 | 1.67% | 1,598,424 |
| Oct 21, 2025 | 1,680.00 | 1,692.00 | 1,675.00 | 1,678.00 | 1,612.06 | -0.06% | 540,100 |
| Oct 20, 2025 | 1,684.00 | 1,700.00 | 1,673.00 | 1,679.00 | 1,613.02 | 0.42% | 512,420 |
| Oct 17, 2025 | 1,667.00 | 1,682.00 | 1,659.00 | 1,672.00 | 1,606.30 | 0.24% | 533,176 |
| Oct 16, 2025 | 1,681.00 | 1,687.00 | 1,667.00 | 1,668.00 | 1,602.46 | -1.53% | 1,213,687 |
| Oct 15, 2025 | 1,674.00 | 1,694.00 | 1,649.00 | 1,694.00 | 1,627.43 | 1.74% | 3,342,919 |
| Oct 14, 2025 | 1,636.00 | 1,671.00 | 1,636.00 | 1,665.00 | 1,599.57 | 0.91% | 628,424 |
| Oct 13, 2025 | 1,633.00 | 1,661.00 | 1,633.00 | 1,650.00 | 1,585.16 | 0.49% | 386,267 |
| Oct 10, 2025 | 1,605.00 | 1,645.00 | 1,595.00 | 1,642.00 | 1,577.48 | 2.31% | 639,135 |
| Oct 9, 2025 | 1,590.00 | 1,618.00 | 1,590.00 | 1,605.00 | 1,541.93 | -1.23% | 547,035 |
| Oct 8, 2025 | 1,590.00 | 1,633.00 | 1,590.00 | 1,625.00 | 1,561.14 | 0.99% | 696,537 |
| Oct 7, 2025 | 1,600.00 | 1,649.00 | 1,600.00 | 1,609.00 | 1,545.77 | -3.01% | 940,940 |
| Oct 6, 2025 | 1,671.00 | 1,674.00 | 1,640.00 | 1,659.00 | 1,593.81 | -0.60% | 801,746 |
| Oct 3, 2025 | 1,640.00 | 1,670.00 | 1,630.00 | 1,669.00 | 1,603.42 | 2.02% | 947,999 |
| Oct 2, 2025 | 1,642.00 | 1,651.00 | 1,612.00 | 1,636.00 | 1,571.71 | 0.99% | 499,080 |
| Oct 1, 2025 | 1,596.00 | 1,631.00 | 1,590.00 | 1,620.00 | 1,556.34 | 0.87% | 2,080,514 |
| Sep 30, 2025 | 1,614.00 | 1,615.00 | 1,590.00 | 1,606.00 | 1,542.89 | -0.56% | 915,961 |
| Sep 29, 2025 | 1,613.00 | 1,621.00 | 1,600.00 | 1,615.00 | 1,551.54 | -0.12% | 286,895 |
| Sep 26, 2025 | 1,667.00 | 1,678.00 | 1,605.00 | 1,617.00 | 1,553.46 | -3.64% | 1,483,874 |
| Sep 25, 2025 | 1,713.00 | 1,713.00 | 1,629.00 | 1,678.00 | 1,612.06 | 1.02% | 187,924 |
| Sep 23, 2025 | 1,685.00 | 1,685.00 | 1,658.00 | 1,661.00 | 1,595.73 | -0.66% | 932,305 |
| Sep 22, 2025 | 1,716.00 | 1,721.00 | 1,665.00 | 1,672.00 | 1,606.30 | -2.22% | 645,180 |
| Sep 19, 2025 | 1,696.00 | 1,737.00 | 1,696.00 | 1,710.00 | 1,642.80 | 0.59% | 1,602,739 |