Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,805.00
0.00 (0.00%)
Oct 19, 2026, 4:06 PM SAST
Equites Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,866.00 | 1,866.00 | 1,797.00 | 1,805.00 | 1,805.00 | - | 1,188,244 |
| Oct 16, 2026 | 1,790.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,805.00 | -0.55% | 880,684 |
| Oct 15, 2026 | 1,806.00 | 1,876.00 | 1,798.00 | 1,815.00 | 1,815.00 | -1.20% | 1,045,653 |
| Oct 14, 2026 | 1,815.00 | 1,843.00 | 1,815.00 | 1,837.00 | 1,837.00 | 0.66% | 779,761 |
| Oct 13, 2026 | 1,817.00 | 1,825.00 | 1,802.00 | 1,825.00 | 1,825.00 | 1.16% | 519,321 |
| Oct 12, 2026 | 1,818.00 | 1,825.00 | 1,801.00 | 1,804.00 | 1,804.00 | -0.33% | 346,596 |
| Oct 9, 2026 | 1,784.00 | 1,810.00 | 1,779.00 | 1,810.00 | 1,810.00 | 1.51% | 596,012 |
| Oct 8, 2026 | 1,760.00 | 1,783.00 | 1,760.00 | 1,783.00 | 1,783.00 | -0.22% | 435,889 |
| Oct 7, 2026 | 1,761.00 | 1,788.00 | 1,750.00 | 1,787.00 | 1,787.00 | 0.06% | 618,485 |
| Oct 6, 2026 | 1,756.00 | 1,786.00 | 1,756.00 | 1,786.00 | 1,786.00 | 0.90% | 497,344 |
| Oct 5, 2026 | 1,760.00 | 1,777.00 | 1,750.00 | 1,770.00 | 1,770.00 | -0.56% | 461,307 |
| Oct 2, 2026 | 1,761.00 | 1,780.00 | 1,756.00 | 1,780.00 | 1,780.00 | 0.51% | 407,080 |
| Oct 1, 2026 | 1,796.00 | 1,796.00 | 1,762.00 | 1,771.00 | 1,771.00 | -1.17% | 702,866 |
| Sep 30, 2026 | 1,763.00 | 1,801.00 | 1,763.00 | 1,792.00 | 1,792.00 | 0.45% | 2,882,759 |
| Sep 29, 2026 | 1,761.00 | 1,800.00 | 1,761.00 | 1,784.00 | 1,784.00 | - | 1,124,893 |
| Sep 28, 2026 | 1,798.00 | 1,800.00 | 1,783.00 | 1,784.00 | 1,784.00 | -0.78% | 1,004,906 |
| Sep 25, 2026 | 1,812.00 | 1,812.00 | 1,789.00 | 1,798.00 | 1,798.00 | -0.66% | 323,966 |
| Sep 23, 2026 | 1,807.00 | 1,813.00 | 1,790.00 | 1,810.00 | 1,810.00 | -0.17% | 1,789,515 |
| Sep 22, 2026 | 1,794.00 | 1,813.00 | 1,786.00 | 1,813.00 | 1,813.00 | 1.23% | 447,333 |
| Sep 21, 2026 | 1,790.00 | 1,793.00 | 1,759.00 | 1,791.00 | 1,791.00 | -1.21% | 612,290 |
| Sep 18, 2026 | 1,779.00 | 1,813.00 | 1,733.00 | 1,813.00 | 1,813.00 | 1.97% | 4,534,327 |
| Sep 17, 2026 | 1,750.00 | 1,778.00 | 1,739.00 | 1,778.00 | 1,778.00 | 1.31% | 826,223 |
| Sep 16, 2026 | 1,737.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 0.63% | 623,137 |
| Sep 15, 2026 | 1,723.00 | 1,744.00 | 1,710.00 | 1,744.00 | 1,744.00 | 0.35% | 1,521,836 |
| Sep 14, 2026 | 1,723.00 | 1,742.00 | 1,723.00 | 1,738.00 | 1,738.00 | -0.17% | 435,029 |
| Sep 11, 2026 | 1,751.00 | 1,766.00 | 1,735.00 | 1,741.00 | 1,741.00 | -1.42% | 300,313 |
| Sep 10, 2026 | 1,722.00 | 1,766.00 | 1,722.00 | 1,766.00 | 1,766.00 | 1.09% | 990,512 |
| Sep 9, 2026 | 1,760.00 | 1,770.00 | 1,744.00 | 1,747.00 | 1,747.00 | -0.96% | 446,850 |
| Sep 8, 2026 | 1,745.00 | 1,767.00 | 1,745.00 | 1,764.00 | 1,764.00 | -0.62% | 536,728 |
| Sep 7, 2026 | 1,755.00 | 1,792.00 | 1,755.00 | 1,775.00 | 1,775.00 | -0.56% | 435,615 |
| Sep 4, 2026 | 1,755.00 | 1,789.00 | 1,755.00 | 1,785.00 | 1,785.00 | 0.73% | 1,293,935 |
| Sep 3, 2026 | 1,751.00 | 1,772.00 | 1,751.00 | 1,772.00 | 1,772.00 | 0.62% | 434,261 |
| Sep 2, 2026 | 1,750.00 | 1,783.00 | 1,750.00 | 1,761.00 | 1,761.00 | -1.07% | 434,429 |
| Sep 1, 2026 | 1,752.00 | 1,792.00 | 1,752.00 | 1,780.00 | 1,780.00 | -0.61% | 566,772 |
| Aug 31, 2026 | 1,725.00 | 1,801.00 | 1,725.00 | 1,791.00 | 1,791.00 | -0.56% | 31,550,453 |
| Aug 28, 2026 | 1,741.00 | 1,812.00 | 1,741.00 | 1,801.00 | 1,801.00 | 1.75% | 601,152 |
| Aug 27, 2026 | 1,741.00 | 1,773.00 | 1,741.00 | 1,770.00 | 1,770.00 | 0.28% | 721,184 |
| Aug 26, 2026 | 1,775.00 | 1,775.00 | 1,759.00 | 1,765.00 | 1,765.00 | - | 753,888 |
| Aug 25, 2026 | 1,742.00 | 1,766.00 | 1,742.00 | 1,765.00 | 1,765.00 | 0.17% | 941,763 |
| Aug 24, 2026 | 1,757.00 | 1,764.00 | 1,748.00 | 1,762.00 | 1,762.00 | 0.23% | 2,023,189 |
| Aug 21, 2026 | 1,768.00 | 1,775.00 | 1,750.00 | 1,758.00 | 1,758.00 | -0.28% | 1,533,546 |
| Aug 20, 2026 | 1,775.00 | 1,775.00 | 1,746.00 | 1,763.00 | 1,763.00 | -0.62% | 873,296 |
| Aug 19, 2026 | 1,731.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,774.00 | 1.78% | 1,119,403 |
| Aug 18, 2026 | 1,755.00 | 1,755.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.29% | 608,831 |
| Aug 17, 2026 | 1,765.00 | 1,765.00 | 1,748.00 | 1,748.00 | 1,748.00 | -0.68% | 854,662 |
| Aug 14, 2026 | 1,771.00 | 1,778.00 | 1,757.00 | 1,760.00 | 1,760.00 | -0.51% | 632,859 |
| Aug 13, 2026 | 1,783.00 | 1,784.00 | 1,761.00 | 1,769.00 | 1,769.00 | -0.34% | 1,683,835 |
| Aug 12, 2026 | 1,763.00 | 1,780.00 | 1,754.00 | 1,775.00 | 1,775.00 | 1.08% | 1,057,471 |
| Aug 11, 2026 | 1,793.00 | 1,793.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.29% | 710,622 |
| Aug 7, 2026 | 1,740.00 | 1,779.00 | 1,740.00 | 1,779.00 | 1,779.00 | 0.57% | 252,427 |