Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,150.00 | 1,156.00 | 1,098.00 | 1,107.00 | 1,107.00 | 3,056,910 |
| 2023-06-08 | 1,169.00 | 1,170.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,378,640 |
| 2023-06-07 | 1,179.00 | 1,179.00 | 1,154.00 | 1,170.00 | 1,170.00 | 6,446,201 |
| 2023-06-06 | 1,181.00 | 1,181.00 | 1,162.00 | 1,165.00 | 1,165.00 | 3,410,800 |
| 2023-06-05 | 1,189.00 | 1,200.00 | 1,176.00 | 1,184.00 | 1,184.00 | 2,723,807 |
| 2023-06-02 | 1,196.00 | 1,212.00 | 1,188.00 | 1,194.00 | 1,194.00 | 3,230,907 |
| 2023-06-01 | 1,202.00 | 1,218.00 | 1,193.00 | 1,195.00 | 1,195.00 | 2,190,638 |
| 2023-05-31 | 1,186.00 | 1,214.00 | 1,186.00 | 1,200.00 | 1,200.00 | 11,506,609 |
| 2023-05-30 | 1,225.00 | 1,225.00 | 1,193.00 | 1,193.00 | 1,193.00 | 2,788,017 |
| 2023-05-29 | 1,225.00 | 1,242.00 | 1,225.00 | 1,226.00 | 1,226.00 | 2,796,727 |
| 2023-05-26 | 1,212.00 | 1,230.00 | 1,186.00 | 1,225.00 | 1,225.00 | 5,137,210 |
| 2023-05-25 | 1,245.00 | 1,245.00 | 1,203.00 | 1,203.00 | 1,203.00 | 2,910,183 |
| 2023-05-24 | 1,265.00 | 1,265.00 | 1,240.00 | 1,245.00 | 1,245.00 | 2,445,292 |
| 2023-05-23 | 1,331.00 | 1,354.00 | 1,326.00 | 1,348.00 | 1,259.98 | 1,094,607 |
| 2023-05-22 | 1,346.00 | 1,358.00 | 1,317.00 | 1,320.00 | 1,233.81 | 2,679,244 |
| 2023-05-19 | 1,360.00 | 1,361.00 | 1,345.00 | 1,346.00 | 1,258.11 | 3,679,199 |
| 2023-05-18 | 1,356.00 | 1,356.00 | 1,342.00 | 1,350.00 | 1,261.85 | 5,370,966 |
| 2023-05-17 | 1,370.00 | 1,370.00 | 1,345.00 | 1,355.00 | 1,266.52 | 1,428,116 |
| 2023-05-16 | 1,361.00 | 1,389.00 | 1,349.00 | 1,368.00 | 1,278.67 | 3,022,749 |
| 2023-05-15 | 1,368.00 | 1,375.00 | 1,356.00 | 1,361.00 | 1,272.13 | 2,787,885 |
| 2023-05-12 | 1,400.00 | 1,400.00 | 1,364.00 | 1,370.00 | 1,280.54 | 1,605,506 |
| 2023-05-11 | 1,410.00 | 1,410.00 | 1,382.00 | 1,400.00 | 1,308.58 | 3,010,960 |
| 2023-05-10 | 1,448.00 | 1,448.00 | 1,402.00 | 1,411.00 | 1,318.86 | 2,867,822 |
| 2023-05-09 | 1,469.00 | 1,469.00 | 1,353.00 | 1,424.00 | 1,331.02 | 8,314,670 |
| 2023-05-08 | 1,525.00 | 1,545.00 | 1,513.00 | 1,535.00 | 1,434.77 | 592,836 |
| 2023-05-05 | 1,541.00 | 1,550.00 | 1,503.00 | 1,522.00 | 1,422.62 | 811,608 |
| 2023-05-04 | 1,540.00 | 1,542.00 | 1,525.00 | 1,530.00 | 1,430.09 | 605,132 |
| 2023-05-03 | 1,545.00 | 1,545.00 | 1,516.00 | 1,543.00 | 1,442.24 | 846,702 |
| 2023-05-02 | 1,560.00 | 1,565.00 | 1,534.00 | 1,544.00 | 1,443.18 | 2,636,735 |
| 2023-04-28 | 1,570.00 | 1,584.00 | 1,546.00 | 1,560.00 | 1,458.13 | 930,267 |
| 2023-04-26 | 1,553.00 | 1,590.00 | 1,553.00 | 1,568.00 | 1,465.61 | 891,192 |
| 2023-04-25 | 1,558.00 | 1,558.00 | 1,528.00 | 1,552.00 | 1,450.66 | 358,199 |
| 2023-04-24 | 1,557.00 | 1,564.00 | 1,550.00 | 1,550.00 | 1,448.79 | 393,819 |
| 2023-04-21 | 1,560.00 | 1,573.00 | 1,548.00 | 1,550.00 | 1,448.79 | 1,432,711 |
| 2023-04-20 | 1,563.00 | 1,578.00 | 1,563.00 | 1,566.00 | 1,463.74 | 229,196 |
| 2023-04-19 | 1,566.00 | 1,579.00 | 1,547.00 | 1,571.00 | 1,468.42 | 1,213,925 |
| 2023-04-18 | 1,590.00 | 1,590.00 | 1,557.00 | 1,560.00 | 1,458.13 | 273,116 |
| 2023-04-17 | 1,578.00 | 1,600.00 | 1,566.00 | 1,585.00 | 1,481.50 | 263,941 |
| 2023-04-14 | 1,578.00 | 1,592.00 | 1,566.00 | 1,572.00 | 1,469.35 | 170,444 |
| 2023-04-13 | 1,590.00 | 1,591.00 | 1,580.00 | 1,584.00 | 1,480.57 | 1,048,209 |
| 2023-04-12 | 1,578.00 | 1,588.00 | 1,562.00 | 1,586.00 | 1,482.44 | 1,088,581 |
| 2023-04-11 | 1,584.00 | 1,588.00 | 1,568.00 | 1,577.00 | 1,474.02 | 593,690 |
| 2023-04-06 | 1,565.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,468.42 | 473,787 |
| 2023-04-05 | 1,569.00 | 1,581.00 | 1,554.00 | 1,555.00 | 1,453.46 | 369,643 |
| 2023-04-04 | 1,541.00 | 1,571.00 | 1,541.00 | 1,567.00 | 1,464.68 | 898,733 |
| 2023-04-03 | 1,532.00 | 1,553.00 | 1,527.00 | 1,537.00 | 1,436.64 | 1,117,931 |
| 2023-03-31 | 1,536.00 | 1,552.00 | 1,512.00 | 1,537.00 | 1,436.64 | 639,966 |
| 2023-03-30 | 1,516.00 | 1,535.00 | 1,516.00 | 1,528.00 | 1,428.22 | 590,571 |
| 2023-03-29 | 1,505.00 | 1,525.00 | 1,491.00 | 1,516.00 | 1,417.01 | 791,642 |
| 2023-03-28 | 1,494.00 | 1,518.00 | 1,488.00 | 1,488.00 | 1,390.84 | 509,944 |
| 2023-03-27 | 1,490.00 | 1,512.00 | 1,486.00 | 1,493.00 | 1,395.51 | 972,277 |
| 2023-03-24 | 1,501.00 | 1,511.00 | 1,492.00 | 1,493.00 | 1,395.51 | 974,120 |
| 2023-03-23 | 1,468.00 | 1,528.00 | 1,466.00 | 1,517.00 | 1,417.94 | 2,098,339 |
| 2023-03-22 | 1,472.00 | 1,487.00 | 1,467.00 | 1,475.00 | 1,378.68 | 1,076,519 |
| 2023-03-20 | 1,477.00 | 1,477.00 | 1,442.00 | 1,462.00 | 1,366.53 | 722,211 |
| 2023-03-17 | 1,487.00 | 1,507.00 | 1,476.00 | 1,477.00 | 1,380.55 | 2,119,455 |
| 2023-03-16 | 1,462.00 | 1,483.00 | 1,459.00 | 1,469.00 | 1,373.08 | 1,237,628 |
| 2023-03-15 | 1,489.00 | 1,502.00 | 1,458.00 | 1,468.00 | 1,372.14 | 1,313,025 |
| 2023-03-14 | 1,480.00 | 1,488.00 | 1,462.00 | 1,480.00 | 1,383.36 | 1,122,311 |
| 2023-03-13 | 1,515.00 | 1,523.00 | 1,479.00 | 1,495.00 | 1,397.38 | 2,006,612 |
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.