Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 293.00
0.00 (0.00%)
At close: Aug 22, 2025, 5:00 PM SAST
Texton Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 24, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Jul 23, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - | - |
| Jul 22, 2025 | 280.00 | 293.00 | 273.00 | 293.00 | 293.00 | 4.64% | 14,586 |
| Jul 21, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 18, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 12 |
| Jul 17, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 16, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jul 15, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 1,650 |
| Jul 14, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4.09% | 9,500 |
| Jul 11, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 527 |
| Jul 10, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jul 9, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0.37% | 246 |
| Jul 8, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.13% | 148 |
| Jul 7, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 4, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 3, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jul 2, 2025 | 295.00 | 295.00 | 265.00 | 265.00 | 265.00 | -10.17% | 36,717 |
| Jul 1, 2025 | 295.00 | 313.00 | 295.00 | 295.00 | 295.00 | - | 4,759 |
| Jun 30, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Jun 27, 2025 | 301.00 | 301.00 | 240.00 | 295.00 | 295.00 | -5.75% | 182,200 |
| Jun 26, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | - |
| Jun 25, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - | - |
| Jun 24, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 9.44% | 3,626 |
| Jun 23, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -8.92% | 5,500 |
| Jun 20, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 11.74% | 1,417 |
| Jun 19, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | - |
| Jun 18, 2025 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - | 500 |
| Jun 17, 2025 | 302.00 | 302.00 | 281.00 | 281.00 | 281.00 | -7.87% | 36,799 |
| Jun 13, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0.99% | 2,700 |