Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 350.00
0.00 (0.00%)
At close: Oct 3, 2025
Texton Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Oct 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Oct 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Sep 30, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 4,864 |
| Sep 29, 2025 | 325.00 | 369.00 | 325.00 | 350.00 | 350.00 | 16.67% | 39,569 |
| Sep 26, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5.26% | 2,500 |
| Sep 23, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Sep 22, 2025 | 251.00 | 299.00 | 251.00 | 285.00 | 285.00 | 1.79% | 18,263 |
| Sep 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4.87% | 17,307 |
| Sep 18, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Sep 17, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Sep 16, 2025 | 268.00 | 278.00 | 267.00 | 267.00 | 267.00 | -2.20% | 43,142 |
| Sep 15, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Sep 12, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Sep 11, 2025 | 275.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.36% | 85,033 |
| Sep 10, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.74% | 9,833 |
| Sep 9, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | 1,334 |
| Sep 8, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.37% | 16 |
| Sep 5, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.74% | 20 |
| Sep 4, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Sep 3, 2025 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - | - |
| Sep 2, 2025 | 272.00 | 272.00 | 271.00 | 271.00 | 271.00 | - | 2,500 |
| Sep 1, 2025 | 305.00 | 305.00 | 271.00 | 271.00 | 271.00 | 1.50% | 5,563 |
| Aug 29, 2025 | 307.00 | 350.00 | 267.00 | 267.00 | 267.00 | -10.70% | 22,726 |
| Aug 28, 2025 | 268.00 | 350.00 | 268.00 | 299.00 | 299.00 | 11.57% | 2,074 |
| Aug 27, 2025 | 308.00 | 309.00 | 268.00 | 268.00 | 268.00 | -0.37% | 747 |
| Aug 26, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -9.73% | 129 |
| Aug 25, 2025 | 268.00 | 299.00 | 268.00 | 298.00 | 298.00 | 1.71% | 69,372 |
| Aug 22, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 21, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 20, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 19, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 7.33% | 300 |
| Aug 18, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | 7,114 |
| Aug 15, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | 7,886 |
| Aug 14, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | 3,814 |
| Aug 13, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -6.51% | 405 |
| Aug 12, 2025 | 293.00 | 293.00 | 292.00 | 292.00 | 292.00 | -0.34% | 6,555 |
| Aug 11, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 8, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 7, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 6, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Aug 5, 2025 | 273.00 | 293.00 | 273.00 | 293.00 | 293.00 | 7.33% | 3,814 |
| Aug 4, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Aug 1, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jul 31, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jul 30, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - | - |
| Jul 29, 2025 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | 0.74% | 5,519 |
| Jul 28, 2025 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | -7.51% | 25,018 |
| Jul 25, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |