Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 301.00
-13.00 (-4.14%)
At close: Nov 28, 2025
Texton Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | -4.14% | 2,246 |
| Nov 27, 2025 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 20.77% | 177,677 |
| Nov 26, 2025 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | -1.52% | 6,120 |
| Nov 25, 2025 | 264.00 | 264.00 | 263.00 | 264.00 | 264.00 | -15.92% | 7,881 |
| Nov 24, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Nov 21, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Nov 20, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Nov 19, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | - |
| Nov 18, 2025 | 264.00 | 314.00 | 264.00 | 314.00 | 314.00 | -7.10% | 10 |
| Nov 17, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Nov 14, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Nov 13, 2025 | 339.00 | 339.00 | 296.00 | 338.00 | 338.00 | 7.30% | 5,014 |
| Nov 12, 2025 | 319.00 | 339.00 | 300.00 | 315.00 | 315.00 | 19.77% | 36,641 |
| Nov 11, 2025 | 264.00 | 340.00 | 263.00 | 263.00 | 263.00 | -0.75% | 41,221 |
| Nov 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Nov 7, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Nov 6, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Nov 5, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Nov 4, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -19.70% | 7,769 |
| Nov 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | 1 |
| Oct 31, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 1 |
| Oct 30, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.76% | 3,001 |
| Oct 29, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.58% | 1 |
| Oct 28, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | -1.41% | 6,000 |
| Oct 27, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Oct 24, 2025 | 290.26 | 290.26 | 290.26 | 354.00 | 290.26 | - | - |
| Oct 23, 2025 | 290.26 | 290.26 | 290.26 | 354.00 | 290.26 | - | - |
| Oct 22, 2025 | 290.26 | 290.26 | 290.26 | 354.00 | 290.26 | - | - |
| Oct 21, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 290.26 | -1.39% | 37,462 |
| Oct 20, 2025 | 294.36 | 294.36 | 294.36 | 359.00 | 294.36 | - | - |
| Oct 17, 2025 | 294.36 | 294.36 | 294.36 | 359.00 | 294.36 | - | - |
| Oct 16, 2025 | 294.36 | 294.36 | 294.36 | 359.00 | 294.36 | - | - |
| Oct 15, 2025 | 294.36 | 294.36 | 294.36 | 359.00 | 294.36 | - | - |
| Oct 14, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 294.36 | - | 5,434 |
| Oct 13, 2025 | 294.36 | 294.36 | 294.36 | 359.00 | 294.36 | - | - |
| Oct 10, 2025 | 294.36 | 294.36 | 294.36 | 359.00 | 294.36 | - | - |
| Oct 9, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 294.36 | -0.28% | 5,000 |
| Oct 8, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 295.18 | 0.28% | 3,000 |
| Oct 7, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 294.36 | - | 1,500 |
| Oct 6, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 294.36 | 2.57% | 4,500 |
| Oct 3, 2025 | 286.98 | 286.98 | 286.98 | 350.00 | 286.98 | - | - |
| Oct 2, 2025 | 286.98 | 286.98 | 286.98 | 350.00 | 286.98 | - | - |
| Oct 1, 2025 | 286.98 | 286.98 | 286.98 | 350.00 | 286.98 | - | - |
| Sep 30, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 286.98 | - | 4,864 |
| Sep 29, 2025 | 325.00 | 369.00 | 325.00 | 350.00 | 286.98 | 16.67% | 39,569 |
| Sep 26, 2025 | 245.98 | 245.98 | 245.98 | 300.00 | 245.98 | - | - |
| Sep 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 245.98 | 5.26% | 2,500 |
| Sep 23, 2025 | 233.68 | 233.68 | 233.68 | 285.00 | 233.68 | - | - |
| Sep 22, 2025 | 251.00 | 299.00 | 251.00 | 285.00 | 233.68 | 1.79% | 18,263 |
| Sep 19, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 229.58 | 4.87% | 17,307 |