Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,801.00
+16.00 (0.90%)
May 21, 2026, 5:00 PM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,796.00 | 1,796.00 | 1,789.00 | 1,791.00 | - | 0.34% | 23,709 |
| May 20, 2026 | 1,821.00 | 1,835.00 | 1,784.00 | 1,785.00 | 1,785.00 | -2.19% | 1,135,504 |
| May 19, 2026 | 1,826.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | 0.27% | 1,577,907 |
| May 18, 2026 | 1,805.00 | 1,827.00 | 1,780.00 | 1,820.00 | 1,820.00 | 0.33% | 1,081,893 |
| May 15, 2026 | 1,760.00 | 1,814.00 | 1,754.00 | 1,814.00 | 1,814.00 | 1.62% | 1,788,828 |
| May 14, 2026 | 1,752.00 | 1,785.00 | 1,744.00 | 1,785.00 | 1,785.00 | 2.47% | 586,781 |
| May 13, 2026 | 1,737.00 | 1,742.00 | 1,708.00 | 1,742.00 | 1,742.00 | 0.46% | 739,153 |
| May 12, 2026 | 1,719.00 | 1,734.00 | 1,695.00 | 1,734.00 | 1,734.00 | 0.52% | 2,029,739 |
| May 11, 2026 | 1,741.00 | 1,748.00 | 1,716.00 | 1,725.00 | 1,725.00 | -1.32% | 804,418 |
| May 8, 2026 | 1,716.00 | 1,751.00 | 1,701.00 | 1,748.00 | 1,748.00 | 0.87% | 1,246,889 |
| May 7, 2026 | 1,750.00 | 1,750.00 | 1,721.00 | 1,733.00 | 1,733.00 | 0.76% | 656,060 |
| May 6, 2026 | 1,695.00 | 1,736.00 | 1,695.00 | 1,720.00 | 1,720.00 | 1.71% | 2,356,310 |
| May 5, 2026 | 1,687.00 | 1,695.00 | 1,680.00 | 1,691.00 | 1,691.00 | -0.12% | 1,378,198 |
| May 4, 2026 | 1,695.00 | 1,705.00 | 1,681.00 | 1,693.00 | 1,693.00 | 0.18% | 2,251,565 |
| Apr 30, 2026 | 1,687.00 | 1,699.00 | 1,685.00 | 1,690.00 | 1,690.00 | 0.06% | 1,274,853 |
| Apr 29, 2026 | 1,720.00 | 1,723.00 | 1,678.00 | 1,689.00 | 1,689.00 | -1.57% | 998,429 |
| Apr 28, 2026 | 1,744.00 | 1,744.00 | 1,705.00 | 1,716.00 | 1,716.00 | -1.77% | 831,534 |
| 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 |