Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,766.00
+3.00 (0.17%)
Nov 6, 2026, 5:00 PM SAST
Equites Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,759.00 | 1,772.00 | 1,749.00 | 1,766.00 | 1,766.00 | 0.17% | 359,297 |
| Nov 5, 2026 | 1,798.00 | 1,798.00 | 1,759.00 | 1,763.00 | 1,763.00 | 0.28% | 1,109,129 |
| Nov 3, 2026 | 1,758.00 | 1,769.00 | 1,744.00 | 1,758.00 | 1,758.00 | -0.31% | 1,129,784 |
| Nov 2, 2026 | 1,844.00 | 1,844.00 | 1,815.00 | 1,836.00 | 1,763.43 | 0.33% | 917,570 |
| Oct 30, 2026 | 1,831.00 | 1,835.00 | 1,825.00 | 1,830.00 | 1,757.66 | - | 533,631 |
| Oct 29, 2026 | 1,837.00 | 1,861.00 | 1,827.00 | 1,830.00 | 1,757.66 | -0.87% | 1,632,042 |
| Oct 28, 2026 | 1,869.00 | 1,869.00 | 1,846.00 | 1,846.00 | 1,773.03 | -1.28% | 368,671 |
| Oct 27, 2026 | 1,850.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,796.08 | 0.70% | 664,510 |
| Oct 26, 2026 | 1,870.00 | 1,870.00 | 1,855.00 | 1,857.00 | 1,783.60 | 0.49% | 1,150,989 |
| Oct 23, 2026 | 1,844.00 | 1,858.00 | 1,843.00 | 1,848.00 | 1,774.95 | 0.16% | 897,230 |
| Oct 22, 2026 | 1,836.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,772.07 | 0.22% | 361,890 |
| Oct 21, 2026 | 1,835.00 | 1,852.00 | 1,820.00 | 1,841.00 | 1,768.23 | 0.55% | 919,953 |
| Oct 20, 2026 | 1,803.00 | 1,831.00 | 1,803.00 | 1,831.00 | 1,758.63 | - | 338,895 |
| Oct 19, 2026 | 1,866.00 | 1,866.00 | 1,797.00 | 1,831.00 | 1,758.63 | 1.44% | 1,737,036 |
| Oct 16, 2026 | 1,790.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,733.65 | -0.55% | 880,684 |
| Oct 15, 2026 | 1,806.00 | 1,876.00 | 1,798.00 | 1,815.00 | 1,743.26 | -1.20% | 1,045,653 |
| Oct 14, 2026 | 1,815.00 | 1,843.00 | 1,815.00 | 1,837.00 | 1,764.39 | 0.66% | 779,761 |
| Oct 13, 2026 | 1,817.00 | 1,825.00 | 1,802.00 | 1,825.00 | 1,752.86 | 1.16% | 519,321 |
| Oct 12, 2026 | 1,818.00 | 1,825.00 | 1,801.00 | 1,804.00 | 1,732.69 | -0.33% | 346,596 |
| Oct 9, 2026 | 1,784.00 | 1,810.00 | 1,779.00 | 1,810.00 | 1,738.46 | 1.51% | 596,012 |
| Oct 8, 2026 | 1,760.00 | 1,783.00 | 1,760.00 | 1,783.00 | 1,712.52 | -0.22% | 435,889 |
| Oct 7, 2026 | 1,761.00 | 1,788.00 | 1,750.00 | 1,787.00 | 1,716.36 | 0.06% | 618,485 |
| Oct 6, 2026 | 1,756.00 | 1,786.00 | 1,756.00 | 1,786.00 | 1,715.40 | 0.90% | 497,344 |
| Oct 5, 2026 | 1,760.00 | 1,777.00 | 1,750.00 | 1,770.00 | 1,700.04 | -0.56% | 461,307 |
| Oct 2, 2026 | 1,761.00 | 1,780.00 | 1,756.00 | 1,780.00 | 1,709.64 | 0.51% | 407,080 |
| Oct 1, 2026 | 1,796.00 | 1,796.00 | 1,762.00 | 1,771.00 | 1,701.00 | -1.17% | 702,866 |
| Sep 30, 2026 | 1,763.00 | 1,801.00 | 1,763.00 | 1,792.00 | 1,721.17 | 0.45% | 2,882,759 |
| Sep 29, 2026 | 1,761.00 | 1,800.00 | 1,761.00 | 1,784.00 | 1,713.48 | - | 1,124,893 |
| Sep 28, 2026 | 1,798.00 | 1,800.00 | 1,783.00 | 1,784.00 | 1,713.48 | -0.78% | 1,004,906 |
| Sep 25, 2026 | 1,812.00 | 1,812.00 | 1,789.00 | 1,798.00 | 1,726.93 | -0.66% | 323,966 |
| Sep 23, 2026 | 1,807.00 | 1,813.00 | 1,790.00 | 1,810.00 | 1,738.46 | -0.17% | 1,789,515 |
| Sep 22, 2026 | 1,794.00 | 1,813.00 | 1,786.00 | 1,813.00 | 1,741.34 | 1.23% | 447,333 |
| Sep 21, 2026 | 1,790.00 | 1,793.00 | 1,759.00 | 1,791.00 | 1,720.21 | -1.21% | 612,290 |
| Sep 18, 2026 | 1,779.00 | 1,813.00 | 1,733.00 | 1,813.00 | 1,741.34 | 1.97% | 4,534,327 |
| Sep 17, 2026 | 1,750.00 | 1,778.00 | 1,739.00 | 1,778.00 | 1,707.72 | 1.31% | 826,223 |
| Sep 16, 2026 | 1,737.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,685.63 | 0.63% | 623,137 |
| Sep 15, 2026 | 1,723.00 | 1,744.00 | 1,710.00 | 1,744.00 | 1,675.06 | 0.35% | 1,521,836 |
| Sep 14, 2026 | 1,723.00 | 1,742.00 | 1,723.00 | 1,738.00 | 1,669.30 | -0.17% | 435,029 |
| Sep 11, 2026 | 1,751.00 | 1,766.00 | 1,735.00 | 1,741.00 | 1,672.18 | -1.42% | 300,313 |
| Sep 10, 2026 | 1,722.00 | 1,766.00 | 1,722.00 | 1,766.00 | 1,696.19 | 1.09% | 990,512 |
| Sep 9, 2026 | 1,760.00 | 1,770.00 | 1,744.00 | 1,747.00 | 1,677.95 | -0.96% | 446,850 |
| Sep 8, 2026 | 1,745.00 | 1,767.00 | 1,745.00 | 1,764.00 | 1,694.27 | -0.62% | 536,728 |
| Sep 7, 2026 | 1,755.00 | 1,792.00 | 1,755.00 | 1,775.00 | 1,704.84 | -0.56% | 435,615 |
| Sep 4, 2026 | 1,755.00 | 1,789.00 | 1,755.00 | 1,785.00 | 1,714.44 | 0.73% | 1,293,935 |
| Sep 3, 2026 | 1,751.00 | 1,772.00 | 1,751.00 | 1,772.00 | 1,701.96 | 0.62% | 434,261 |
| Sep 2, 2026 | 1,750.00 | 1,783.00 | 1,750.00 | 1,761.00 | 1,691.39 | -1.07% | 434,429 |
| Sep 1, 2026 | 1,752.00 | 1,792.00 | 1,752.00 | 1,780.00 | 1,709.64 | -0.61% | 566,772 |
| Aug 31, 2026 | 1,725.00 | 1,801.00 | 1,725.00 | 1,791.00 | 1,720.21 | -0.56% | 31,550,453 |
| Aug 28, 2026 | 1,741.00 | 1,812.00 | 1,741.00 | 1,801.00 | 1,729.81 | 1.75% | 601,152 |
| Aug 27, 2026 | 1,741.00 | 1,773.00 | 1,741.00 | 1,770.00 | 1,700.04 | 0.28% | 721,184 |