Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,790.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,805.00 | 880,684 |
| 2026-10-15 | 1,806.00 | 1,876.00 | 1,798.00 | 1,815.00 | 1,815.00 | 1,045,653 |
| 2026-10-14 | 1,815.00 | 1,843.00 | 1,815.00 | 1,837.00 | 1,837.00 | 779,761 |
| 2026-10-13 | 1,817.00 | 1,825.00 | 1,802.00 | 1,825.00 | 1,825.00 | 519,321 |
| 2026-10-12 | 1,818.00 | 1,825.00 | 1,801.00 | 1,804.00 | 1,804.00 | 346,596 |
| 2026-10-09 | 1,784.00 | 1,810.00 | 1,779.00 | 1,810.00 | 1,810.00 | 596,012 |
| 2026-10-08 | 1,769.00 | 1,783.00 | 1,769.00 | 1,783.00 | 1,783.00 | 435,889 |
| 2026-10-07 | 1,761.00 | 1,788.00 | 1,750.00 | 1,787.00 | 1,787.00 | 622,158 |
| 2026-10-06 | 1,765.00 | 1,786.00 | 1,765.00 | 1,786.00 | 1,786.00 | 497,344 |
| 2026-10-05 | 1,760.00 | 1,777.00 | 1,750.00 | 1,770.00 | 1,770.00 | 461,307 |
| 2026-10-02 | 1,761.00 | 1,780.00 | 1,756.00 | 1,780.00 | 1,780.00 | 407,080 |
| 2026-10-01 | 1,796.00 | 1,796.00 | 1,762.00 | 1,771.00 | 1,771.00 | 702,866 |
| 2026-09-30 | 1,777.00 | 1,801.00 | 1,777.00 | 1,792.00 | 1,792.00 | 2,882,759 |
| 2026-09-29 | 1,782.00 | 1,800.00 | 1,782.00 | 1,784.00 | 1,784.00 | 1,124,893 |
| 2026-09-28 | 1,798.00 | 1,800.00 | 1,783.00 | 1,784.00 | 1,784.00 | 1,004,906 |
| 2026-09-25 | 1,812.00 | 1,812.00 | 1,789.00 | 1,798.00 | 1,798.00 | 323,966 |
| 2026-09-23 | 1,807.00 | 1,813.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1,789,515 |
| 2026-09-22 | 1,794.00 | 1,813.00 | 1,786.00 | 1,813.00 | 1,813.00 | 447,333 |
| 2026-09-21 | 1,790.00 | 1,793.00 | 1,759.00 | 1,791.00 | 1,791.00 | 612,290 |
| 2026-09-18 | 1,779.00 | 1,813.00 | 1,733.00 | 1,813.00 | 1,813.00 | 4,534,327 |
| 2026-09-17 | 1,750.00 | 1,778.00 | 1,739.00 | 1,778.00 | 1,778.00 | 826,223 |
| 2026-09-16 | 1,737.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 623,137 |
| 2026-09-15 | 1,723.00 | 1,744.00 | 1,710.00 | 1,744.00 | 1,744.00 | 1,521,836 |
| 2026-09-14 | 1,726.00 | 1,742.00 | 1,726.00 | 1,738.00 | 1,738.00 | 435,029 |
| 2026-09-11 | 1,751.00 | 1,766.00 | 1,734.50 | 1,741.00 | 1,741.00 | 300,313 |
| 2026-09-10 | 1,732.00 | 1,766.00 | 1,732.00 | 1,766.00 | 1,766.00 | 990,512 |
| 2026-09-09 | 1,760.00 | 1,770.00 | 1,744.00 | 1,747.00 | 1,747.00 | 446,850 |
| 2026-09-08 | 1,746.00 | 1,767.00 | 1,746.00 | 1,764.00 | 1,764.00 | 588,781 |
| 2026-09-07 | 1,760.00 | 1,792.00 | 1,760.00 | 1,775.00 | 1,775.00 | 435,615 |
| 2026-09-04 | 1,767.00 | 1,789.00 | 1,767.00 | 1,785.00 | 1,785.00 | 1,298,394 |
| 2026-09-03 | 1,751.00 | 1,772.00 | 1,751.00 | 1,772.00 | 1,772.00 | 434,261 |
| 2026-09-02 | 1,755.00 | 1,783.00 | 1,755.00 | 1,761.00 | 1,761.00 | 447,532 |
| 2026-09-01 | 1,763.00 | 1,792.00 | 1,763.00 | 1,780.00 | 1,780.00 | 916,564 |
| 2026-08-31 | 1,777.00 | 1,801.00 | 1,777.00 | 1,791.00 | 1,791.00 | 31,550,453 |
| 2026-08-28 | 1,774.00 | 1,812.00 | 1,774.00 | 1,801.00 | 1,801.00 | 601,152 |
| 2026-08-27 | 1,752.00 | 1,773.00 | 1,752.00 | 1,770.00 | 1,770.00 | 721,184 |
| 2026-08-26 | 1,775.00 | 1,775.00 | 1,759.00 | 1,765.00 | 1,765.00 | 753,888 |
| 2026-08-25 | 1,754.00 | 1,766.00 | 1,754.00 | 1,765.00 | 1,765.00 | 941,763 |
| 2026-08-24 | 1,757.00 | 1,764.00 | 1,748.00 | 1,762.00 | 1,762.00 | 2,023,189 |
| 2026-08-21 | 1,768.00 | 1,775.00 | 1,750.00 | 1,758.00 | 1,758.00 | 1,533,546 |
| 2026-08-20 | 1,775.00 | 1,775.00 | 1,746.00 | 1,763.00 | 1,763.00 | 873,296 |
| 2026-08-19 | 1,731.00 | 1,774.00 | 1,731.00 | 1,774.00 | 1,774.00 | 1,119,403 |
| 2026-08-18 | 1,755.00 | 1,755.00 | 1,743.00 | 1,743.00 | 1,743.00 | 608,831 |
| 2026-08-17 | 1,765.00 | 1,765.00 | 1,748.00 | 1,748.00 | 1,748.00 | 854,662 |
| 2026-08-14 | 1,771.00 | 1,778.00 | 1,757.00 | 1,760.00 | 1,760.00 | 632,859 |
| 2026-08-13 | 1,783.00 | 1,784.00 | 1,761.00 | 1,769.00 | 1,769.00 | 1,683,835 |
| 2026-08-12 | 1,763.00 | 1,780.00 | 1,754.00 | 1,775.00 | 1,775.00 | 1,057,471 |
| 2026-08-11 | 1,793.00 | 1,793.00 | 1,756.00 | 1,756.00 | 1,756.00 | 710,622 |
| 2026-08-07 | 1,761.00 | 1,779.00 | 1,761.00 | 1,779.00 | 1,779.00 | 252,427 |
| 2026-08-06 | 1,782.00 | 1,782.00 | 1,763.00 | 1,769.00 | 1,769.00 | 368,755 |
| 2026-08-05 | 1,791.00 | 1,791.00 | 1,753.00 | 1,766.00 | 1,766.00 | 415,159 |
| 2026-08-04 | 1,770.00 | 1,802.00 | 1,770.00 | 1,781.00 | 1,781.00 | 485,241 |
| 2026-08-03 | 1,797.00 | 1,803.00 | 1,782.00 | 1,795.00 | 1,795.00 | 509,689 |
| 2026-07-31 | 1,791.00 | 1,803.00 | 1,781.00 | 1,785.00 | 1,785.00 | 376,111 |
| 2026-07-30 | 1,760.00 | 1,788.00 | 1,752.00 | 1,788.00 | 1,788.00 | 439,347 |
| 2026-07-29 | 1,767.00 | 1,774.00 | 1,752.00 | 1,765.00 | 1,765.00 | 727,286 |
| 2026-07-28 | 1,745.00 | 1,765.00 | 1,726.00 | 1,765.00 | 1,765.00 | 471,984 |
| 2026-07-27 | 1,744.00 | 1,747.00 | 1,725.00 | 1,740.00 | 1,740.00 | 479,005 |
| 2026-07-24 | 1,721.00 | 1,730.00 | 1,715.00 | 1,728.00 | 1,728.00 | 502,347 |
| 2026-07-23 | 1,749.00 | 1,749.00 | 1,702.00 | 1,714.00 | 1,714.00 | 849,570 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-24 | 88.0223 ZAC |
| 2022-10-26 | 81.5801 ZAC |
| 2022-05-25 | 84.6117 ZAC |
| 2021-10-20 | 78.3785 ZAC |
| 2021-05-19 | 80.5583 ZAC |
| 2020-10-28 | 74.4360 ZAC |
| 2020-05-20 | 76.9569 ZAC |
| 2019-10-30 | 74.4328 ZAC |
| 2019-05-29 | 70.3146 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.