Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,716.00
-31.00 (-1.77%)
Apr 28, 2026, 5:00 PM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,826.00 | 1,826.00 | 1,738.00 | 1,747.00 | 1,747.00 | -1.02% | 864,317 |
| Apr 23, 2026 | 1,765.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.11% | 427,682 |
| Apr 22, 2026 | 1,792.00 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | -1.17% | 1,172,448 |
| Apr 21, 2026 | 1,793.00 | 1,793.00 | 1,775.00 | 1,788.00 | 1,788.00 | -0.28% | 872,316 |
| Apr 20, 2026 | 1,799.00 | 1,799.00 | 1,773.00 | 1,793.00 | 1,793.00 | -1.27% | 1,510,883 |
| Apr 17, 2026 | 1,769.00 | 1,816.00 | 1,749.00 | 1,816.00 | 1,816.00 | 3.18% | 5,739,542 |
| Apr 16, 2026 | 1,768.00 | 1,772.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.34% | 298,236 |
| Apr 15, 2026 | 1,757.00 | 1,767.00 | 1,746.00 | 1,766.00 | 1,766.00 | -0.06% | 1,154,639 |
| Apr 14, 2026 | 1,769.00 | 1,769.00 | 1,734.00 | 1,767.00 | 1,767.00 | 1.96% | 758,946 |
| Apr 13, 2026 | 1,723.00 | 1,733.00 | 1,706.00 | 1,733.00 | 1,733.00 | - | 410,343 |
| Apr 10, 2026 | 1,712.00 | 1,733.00 | 1,703.00 | 1,733.00 | 1,733.00 | 1.11% | 260,496 |
| Apr 9, 2026 | 1,675.00 | 1,733.00 | 1,675.00 | 1,714.00 | 1,714.00 | -2.06% | 497,437 |
| Apr 8, 2026 | 1,715.00 | 1,756.00 | 1,707.00 | 1,750.00 | 1,750.00 | 4.29% | 1,064,112 |
| Apr 7, 2026 | 1,665.00 | 1,678.00 | 1,648.00 | 1,678.00 | 1,678.00 | -0.06% | 761,974 |
| Apr 2, 2026 | 1,664.00 | 1,679.00 | 1,647.00 | 1,679.00 | 1,679.00 | 0.12% | 654,102 |
| Apr 1, 2026 | 1,655.00 | 1,689.00 | 1,655.00 | 1,677.00 | 1,677.00 | -0.47% | 438,474 |
| Mar 31, 2026 | 1,650.00 | 1,689.00 | 1,647.00 | 1,685.00 | 1,685.00 | 0.36% | 1,456,712 |
| Mar 30, 2026 | 1,650.00 | 1,683.00 | 1,650.00 | 1,679.00 | 1,679.00 | -0.89% | 621,088 |
| Mar 27, 2026 | 1,683.00 | 1,696.00 | 1,650.00 | 1,694.00 | 1,694.00 | -0.35% | 1,535,929 |
| Mar 26, 2026 | 1,672.00 | 1,719.00 | 1,672.00 | 1,700.00 | 1,700.00 | -1.33% | 1,067,120 |
| Mar 25, 2026 | 1,670.00 | 1,725.00 | 1,670.00 | 1,723.00 | 1,723.00 | 0.88% | 857,829 |
| Mar 24, 2026 | 1,700.00 | 1,711.00 | 1,688.00 | 1,708.00 | 1,708.00 | -0.47% | 352,691 |
| Mar 23, 2026 | 1,750.00 | 1,750.00 | 1,671.00 | 1,716.00 | 1,716.00 | 0.76% | 2,197,624 |
| Mar 20, 2026 | 1,690.00 | 1,785.00 | 1,690.00 | 1,703.00 | 1,703.00 | 0.18% | 5,327,513 |
| Mar 19, 2026 | 1,700.00 | 1,702.00 | 1,657.00 | 1,700.00 | 1,700.00 | -0.47% | 1,296,626 |
| Mar 18, 2026 | 1,722.00 | 1,737.00 | 1,695.00 | 1,708.00 | 1,708.00 | -0.18% | 1,191,328 |
| Mar 17, 2026 | 1,691.00 | 1,715.00 | 1,691.00 | 1,711.00 | 1,711.00 | 1.12% | 1,013,954 |
| Mar 16, 2026 | 1,718.00 | 1,725.00 | 1,670.00 | 1,692.00 | 1,692.00 | -0.47% | 2,634,497 |
| Mar 13, 2026 | 1,710.00 | 1,710.00 | 1,637.00 | 1,700.00 | 1,700.00 | 1.61% | 2,876,783 |
| Mar 12, 2026 | 1,683.00 | 1,698.00 | 1,666.00 | 1,673.00 | 1,673.00 | -1.70% | 3,130,016 |
| Mar 11, 2026 | 1,736.00 | 1,747.00 | 1,684.00 | 1,702.00 | 1,702.00 | -2.01% | 1,078,554 |
| Mar 10, 2026 | 1,753.00 | 1,779.00 | 1,732.00 | 1,737.00 | 1,737.00 | -0.23% | 1,209,471 |
| Mar 9, 2026 | 1,782.00 | 1,783.00 | 1,735.00 | 1,741.00 | 1,741.00 | -2.79% | 1,714,884 |
| Mar 6, 2026 | 1,826.00 | 1,860.00 | 1,783.00 | 1,791.00 | 1,791.00 | -3.76% | 352,168 |
| Mar 5, 2026 | 1,861.00 | 1,870.00 | 1,837.00 | 1,861.00 | 1,861.00 | 0.05% | 819,693 |
| Mar 4, 2026 | 1,868.00 | 1,874.00 | 1,852.00 | 1,860.00 | 1,860.00 | -0.11% | 717,384 |
| Mar 3, 2026 | 1,882.00 | 1,899.00 | 1,852.00 | 1,862.00 | 1,862.00 | -1.59% | 1,293,906 |
| Mar 2, 2026 | 1,934.00 | 1,934.00 | 1,890.00 | 1,892.00 | 1,892.00 | -1.36% | 979,002 |
| Feb 27, 2026 | 1,881.00 | 1,918.00 | 1,859.00 | 1,918.00 | 1,918.00 | 2.13% | 3,410,002 |
| Feb 26, 2026 | 1,880.00 | 1,883.00 | 1,842.00 | 1,878.00 | 1,878.00 | 1.79% | 1,603,224 |
| Feb 25, 2026 | 1,867.00 | 1,867.00 | 1,839.00 | 1,845.00 | 1,845.00 | -1.34% | 857,700 |
| Feb 24, 2026 | 1,867.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,870.00 | - | 1,320,953 |
| Feb 23, 2026 | 1,864.00 | 1,880.00 | 1,864.00 | 1,870.00 | 1,870.00 | 0.21% | 2,374,550 |
| Feb 20, 2026 | 1,880.00 | 1,882.00 | 1,864.00 | 1,866.00 | 1,866.00 | -0.05% | 755,619 |
| Feb 19, 2026 | 1,875.00 | 1,888.00 | 1,864.00 | 1,867.00 | 1,867.00 | -0.74% | 1,924,502 |
| Feb 18, 2026 | 1,886.00 | 1,887.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.21% | 1,146,388 |
| Feb 17, 2026 | 1,899.00 | 1,900.00 | 1,871.00 | 1,885.00 | 1,885.00 | -0.79% | 2,598,027 |
| Feb 16, 2026 | 1,890.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.69% | 1,451,079 |
| Feb 13, 2026 | 1,885.00 | 1,904.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.37% | 1,966,782 |
| Feb 12, 2026 | 1,870.00 | 1,903.00 | 1,870.00 | 1,894.00 | 1,894.00 | 1.34% | 1,745,153 |