Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 280.00
+18.00 (6.87%)
At close: May 29, 2026
Texton Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 7, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 2, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 1, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 34,942 |
| Mar 31, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 79,461 |
| Mar 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 27, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | -6.25% | 184,672 |
| Mar 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 25, 2026 | 301.00 | 320.00 | 300.00 | 320.00 | 320.00 | - | 79,804 |
| Mar 24, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 11,000 |
| Mar 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 19, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 18,382 |
| Mar 18, 2026 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 93,635 |
| Mar 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 127,522 |