Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 300.00
-3.00 (-0.99%)
At close: Jun 19, 2026
Texton Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 300.00 | 315.00 | 300.00 | 300.00 | 300.00 | -0.99% | 2,256 |
| Jun 18, 2026 | 320.00 | 320.00 | 303.00 | 303.00 | 303.00 | 8.21% | 3,488 |
| Jun 17, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 15, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -6.98% | 6,793 |
| Jun 12, 2026 | 399.00 | 399.00 | 300.00 | 301.00 | 301.00 | -33.11% | 400 |
| Jun 11, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jun 10, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | - |
| Jun 9, 2026 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 5.88% | 100 |
| Jun 8, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Jun 5, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - | - |
| Jun 4, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 51.79% | 10 |
| Jun 3, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 1, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 29, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 6.87% | 10 |
| May 28, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| May 27, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| May 26, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| May 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| May 22, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| May 21, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.38% | 47,500 |
| May 20, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| May 19, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| May 18, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| May 15, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| May 14, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| May 13, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 0.38% | 13,000 |
| May 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -7.14% | 840 |
| May 11, 2026 | 280.00 | 280.00 | 279.00 | 280.00 | 280.00 | - | 155,466 |
| May 8, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 7, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 6, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 5, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -6.98% | 9,476 |
| May 4, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 30, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 29, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 28, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 24, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 24 |
| Apr 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 7,500 |
| Apr 22, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 200 |
| Apr 21, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 20, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 17, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 16, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 15, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 14, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 2,377 |
| Apr 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 10, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 525 |
| Apr 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 665 |
| Apr 8, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |