Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 274.00
0.00 (0.00%)
At close: Nov 6, 2026
Texton Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Nov 3, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | 10 |
| Nov 2, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -0.72% | 1,039 |
| Oct 30, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | - |
| Oct 29, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | - |
| Oct 28, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | - |
| Oct 27, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.73% | 4,042 |
| Oct 26, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 23, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 22, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Oct 21, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7.19% | - |
| Oct 20, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | 5,962 |
| Oct 19, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | - |
| Oct 16, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | - |
| Oct 15, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | 25,324 |
| Oct 14, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | 40 |
| Oct 13, 2026 | 274.00 | 275.00 | 274.00 | 275.00 | 256.55 | 12.24% | 3,984 |
| Oct 12, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 228.56 | - | - |
| Oct 9, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 228.56 | - | - |
| Oct 8, 2026 | 246.00 | 250.00 | 245.00 | 245.00 | 228.56 | 2.08% | 106,710 |
| Oct 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 223.90 | - | - |
| Oct 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 223.90 | - | - |
| Oct 5, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 223.90 | - | - |
| Oct 2, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 223.90 | -4.00% | 60,800 |
| Oct 1, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 233.23 | -3.47% | 18,000 |
| Sep 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 241.62 | - | - |
| Sep 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 241.62 | - | 2,204 |
| Sep 28, 2026 | 259.00 | 260.00 | 259.00 | 259.00 | 241.62 | -0.38% | 8,000 |
| Sep 25, 2026 | 270.00 | 270.00 | 259.00 | 260.00 | 242.56 | -5.45% | 112,306 |
| Sep 23, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | - |
| Sep 22, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | -5.17% | 10,000 |
| Sep 21, 2026 | 275.00 | 290.00 | 270.00 | 290.00 | 270.54 | 5.45% | 13,250 |
| Sep 18, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | - |
| Sep 17, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | - | - |
| Sep 16, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 256.55 | -5.17% | 1,026 |
| Sep 15, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 270.54 | 5.45% | 270 |
| Sep 14, 2026 | 285.00 | 285.00 | 275.00 | 275.00 | 256.55 | -5.17% | 21,441 |
| Sep 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 270.54 | 3.57% | 15,400 |
| Sep 10, 2026 | 301.00 | 301.00 | 280.00 | 280.00 | 261.21 | -7.28% | 1,059 |
| Sep 9, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | - | - |
| Sep 8, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | - | 68 |
| Sep 7, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | - | - |
| Sep 4, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | - | - |
| Sep 3, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | - | - |
| Sep 2, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | - | - |
| Sep 1, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 281.74 | 7.86% | 22 |
| Aug 31, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 261.21 | -8.79% | 3,703 |
| Aug 28, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 286.40 | - | - |
| Aug 27, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 286.40 | - | - |
| Aug 26, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 286.40 | - | - |