Equites Property Fund Limited (JSE:EQU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,745.00
-19.00 (-1.08%)
Sep 9, 2026, 11:53 AM SAST
Equites Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,760.00 | 1,763.00 | 1,758.00 | 1,763.00 | - | -0.06% | 1 |
| 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 |
| Aug 6, 2026 | 1,806.00 | 1,806.00 | 1,763.00 | 1,769.00 | 1,769.00 | 0.17% | 368,755 |
| Aug 5, 2026 | 1,791.00 | 1,791.00 | 1,753.00 | 1,766.00 | 1,766.00 | -0.84% | 415,159 |
| Aug 4, 2026 | 1,770.00 | 1,802.00 | 1,770.00 | 1,781.00 | 1,781.00 | -0.78% | 485,241 |
| Aug 3, 2026 | 1,797.00 | 1,803.00 | 1,782.00 | 1,795.00 | 1,795.00 | 0.56% | 509,689 |
| Jul 31, 2026 | 1,791.00 | 1,803.00 | 1,781.00 | 1,785.00 | 1,785.00 | -0.17% | 376,111 |
| Jul 30, 2026 | 1,760.00 | 1,788.00 | 1,752.00 | 1,788.00 | 1,788.00 | 1.30% | 439,347 |
| Jul 29, 2026 | 1,767.00 | 1,774.00 | 1,752.00 | 1,765.00 | 1,765.00 | - | 727,286 |
| Jul 28, 2026 | 1,745.00 | 1,765.00 | 1,726.00 | 1,765.00 | 1,765.00 | 1.44% | 471,984 |
| Jul 27, 2026 | 1,744.00 | 1,747.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.69% | 479,005 |
| Jul 24, 2026 | 1,721.00 | 1,730.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.82% | 502,347 |
| Jul 23, 2026 | 1,749.00 | 1,749.00 | 1,702.00 | 1,714.00 | 1,714.00 | -2.00% | 849,570 |
| Jul 22, 2026 | 1,725.00 | 1,756.00 | 1,725.00 | 1,749.00 | 1,749.00 | -0.63% | 1,113,049 |
| Jul 21, 2026 | 1,779.00 | 1,782.00 | 1,757.00 | 1,760.00 | 1,760.00 | -1.35% | 412,894 |
| Jul 20, 2026 | 1,784.00 | 1,785.00 | 1,764.00 | 1,784.00 | 1,784.00 | - | 666,064 |
| Jul 17, 2026 | 1,780.00 | 1,793.00 | 1,776.00 | 1,784.00 | 1,784.00 | -0.22% | 280,862 |
| Jul 16, 2026 | 1,781.00 | 1,788.00 | 1,767.00 | 1,788.00 | 1,788.00 | 0.45% | 542,213 |
| Jul 15, 2026 | 1,780.00 | 1,783.00 | 1,759.00 | 1,780.00 | 1,780.00 | -0.67% | 570,734 |
| Jul 14, 2026 | 1,793.00 | 1,793.00 | 1,768.00 | 1,792.00 | 1,792.00 | -0.78% | 531,900 |
| Jul 13, 2026 | 1,776.00 | 1,806.00 | 1,771.00 | 1,806.00 | 1,806.00 | 0.89% | 328,700 |
| Jul 10, 2026 | 1,764.00 | 1,797.00 | 1,763.00 | 1,790.00 | 1,790.00 | 1.42% | 997,672 |
| Jul 9, 2026 | 1,748.00 | 1,771.00 | 1,739.00 | 1,765.00 | 1,765.00 | 0.86% | 1,183,012 |
| Jul 8, 2026 | 1,755.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,750.00 | -0.85% | 720,361 |
| Jul 7, 2026 | 1,777.00 | 1,778.00 | 1,760.00 | 1,765.00 | 1,765.00 | -0.28% | 305,143 |
| Jul 6, 2026 | 1,763.00 | 1,771.00 | 1,758.00 | 1,770.00 | 1,770.00 | 0.80% | 687,973 |
| Jul 3, 2026 | 1,766.00 | 1,770.00 | 1,748.00 | 1,756.00 | 1,756.00 | -0.23% | 346,138 |
| Jul 2, 2026 | 1,752.00 | 1,767.00 | 1,747.00 | 1,760.00 | 1,760.00 | 0.86% | 916,713 |
| Jul 1, 2026 | 1,763.00 | 1,772.00 | 1,745.00 | 1,745.00 | 1,745.00 | -0.96% | 1,182,784 |