Texton Property Fund Limited (JSE:TEX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 299.00
-25.00 (-7.72%)
Last updated: Jul 28, 2026, 4:29 PM SAST
Texton Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 29,940 |
| Jul 29, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Jul 28, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -7.72% | 230 |
| Jul 27, 2026 | 280.00 | 324.00 | 280.00 | 324.00 | 324.00 | 0.31% | 5,004 |
| Jul 24, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | - |
| Jul 23, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | - |
| Jul 22, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | - | - |
| Jul 21, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | -0.31% | 73 |
| Jul 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 2 |
| Jul 17, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Jul 16, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 8.00% | 2 |
| Jul 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -7.69% | 1,000 |
| Jul 14, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 8.33% | 201 |
| Jul 13, 2026 | 281.00 | 300.00 | 275.00 | 300.00 | 300.00 | 8.70% | 20,003 |
| Jul 10, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 8, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | - |
| Jul 7, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 4.55% | 326 |
| Jul 6, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jul 3, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jul 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jul 1, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jun 30, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | 1,556 |
| Jun 29, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Jun 26, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Jun 25, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -12.67% | 9,500 |
| Jun 24, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -6.25% | 5,616 |
| Jun 23, 2026 | 350.00 | 350.00 | 300.00 | 320.00 | 320.00 | 6.67% | 200 |
| Jun 22, 2026 | 350.00 | 350.00 | 300.00 | 300.00 | 300.00 | - | 3,383 |
| 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 |