Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,501.00 | 1,508.00 | 1,486.00 | 1,503.00 | 1,404.86 | 3,202,713 |
| 2023-03-09 | 1,527.00 | 1,531.00 | 1,501.00 | 1,504.00 | 1,405.79 | 973,076 |
| 2023-03-08 | 1,511.00 | 1,532.00 | 1,506.00 | 1,523.00 | 1,423.55 | 330,827 |
| 2023-03-07 | 1,514.00 | 1,518.00 | 1,501.00 | 1,516.00 | 1,417.01 | 2,160,086 |
| 2023-03-06 | 1,542.00 | 1,544.00 | 1,512.00 | 1,514.00 | 1,415.14 | 1,338,437 |
| 2023-03-03 | 1,529.00 | 1,569.00 | 1,527.00 | 1,542.00 | 1,441.31 | 841,908 |
| 2023-03-02 | 1,536.00 | 1,554.00 | 1,511.00 | 1,521.00 | 1,421.68 | 1,895,093 |
| 2023-03-01 | 1,564.00 | 1,565.00 | 1,502.00 | 1,525.00 | 1,425.42 | 1,326,557 |
| 2023-02-28 | 1,541.00 | 1,549.00 | 1,519.00 | 1,546.00 | 1,445.05 | 1,889,762 |
| 2023-02-27 | 1,513.00 | 1,558.00 | 1,485.00 | 1,547.00 | 1,445.98 | 2,009,501 |
| 2023-02-24 | 1,517.00 | 1,526.00 | 1,497.00 | 1,500.00 | 1,402.05 | 1,064,781 |
| 2023-02-23 | 1,510.00 | 1,530.00 | 1,510.00 | 1,517.00 | 1,417.94 | 1,894,524 |
| 2023-02-22 | 1,501.00 | 1,511.00 | 1,480.00 | 1,502.00 | 1,403.92 | 1,135,916 |
| 2023-02-21 | 1,562.00 | 1,562.00 | 1,503.00 | 1,506.00 | 1,407.66 | 2,039,383 |
| 2023-02-20 | 1,561.00 | 1,573.00 | 1,551.00 | 1,559.00 | 1,457.20 | 1,766,712 |
| 2023-02-17 | 1,558.00 | 1,575.00 | 1,545.00 | 1,560.00 | 1,458.13 | 2,712,398 |
| 2023-02-16 | 1,575.00 | 1,576.00 | 1,543.00 | 1,556.00 | 1,454.40 | 1,779,989 |
| 2023-02-15 | 1,550.00 | 1,567.00 | 1,545.00 | 1,563.00 | 1,460.94 | 642,865 |
| 2023-02-14 | 1,538.00 | 1,568.00 | 1,538.00 | 1,557.00 | 1,455.33 | 464,691 |
| 2023-02-13 | 1,528.00 | 1,555.00 | 1,528.00 | 1,550.00 | 1,448.79 | 3,508,907 |
| 2023-02-10 | 1,570.00 | 1,570.00 | 1,526.00 | 1,542.00 | 1,441.31 | 1,107,325 |
| 2023-02-09 | 1,596.00 | 1,596.00 | 1,536.00 | 1,543.00 | 1,442.24 | 2,561,879 |
| 2023-02-08 | 1,550.00 | 1,576.00 | 1,550.00 | 1,568.00 | 1,465.61 | 387,430 |
| 2023-02-07 | 1,605.00 | 1,605.00 | 1,555.00 | 1,566.00 | 1,463.74 | 2,531,522 |
| 2023-02-06 | 1,610.00 | 1,610.00 | 1,590.00 | 1,597.00 | 1,492.72 | 440,760 |
| 2023-02-03 | 1,630.00 | 1,641.00 | 1,608.00 | 1,609.00 | 1,503.93 | 679,386 |
| 2023-02-02 | 1,599.00 | 1,629.00 | 1,596.00 | 1,628.00 | 1,521.69 | 780,753 |
| 2023-02-01 | 1,590.00 | 1,602.00 | 1,583.00 | 1,598.00 | 1,493.65 | 2,210,065 |
| 2023-01-31 | 1,580.00 | 1,600.00 | 1,579.00 | 1,591.00 | 1,487.11 | 2,825,788 |
| 2023-01-30 | 1,584.00 | 1,594.00 | 1,576.00 | 1,581.00 | 1,477.76 | 2,832,494 |
| 2023-01-27 | 1,600.00 | 1,604.00 | 1,583.00 | 1,583.00 | 1,479.63 | 4,019,716 |
| 2023-01-26 | 1,590.00 | 1,608.00 | 1,572.00 | 1,596.00 | 1,491.78 | 3,635,513 |
| 2023-01-25 | 1,612.00 | 1,612.00 | 1,588.00 | 1,590.00 | 1,486.18 | 6,752,952 |
| 2023-01-24 | 1,639.00 | 1,639.00 | 1,604.00 | 1,604.00 | 1,499.26 | 4,434,713 |
| 2023-01-23 | 1,650.00 | 1,650.00 | 1,617.00 | 1,619.00 | 1,513.28 | 4,320,419 |
| 2023-01-20 | 1,621.00 | 1,643.00 | 1,620.00 | 1,620.00 | 1,514.22 | 1,035,525 |
| 2023-01-19 | 1,631.00 | 1,645.00 | 1,613.00 | 1,622.00 | 1,516.09 | 5,665,772 |
| 2023-01-18 | 1,651.00 | 1,673.00 | 1,630.00 | 1,630.00 | 1,523.56 | 744,519 |
| 2023-01-17 | 1,668.00 | 1,668.00 | 1,630.00 | 1,659.00 | 1,550.67 | 1,432,539 |
| 2023-01-16 | 1,676.00 | 1,687.00 | 1,657.00 | 1,661.00 | 1,552.54 | 368,340 |
| 2023-01-13 | 1,678.00 | 1,690.00 | 1,674.00 | 1,676.00 | 1,566.56 | 474,248 |
| 2023-01-12 | 1,661.00 | 1,682.00 | 1,647.00 | 1,679.00 | 1,569.36 | 390,410 |
| 2023-01-11 | 1,643.00 | 1,677.00 | 1,643.00 | 1,645.00 | 1,537.58 | 940,237 |
| 2023-01-10 | 1,678.00 | 1,678.00 | 1,630.00 | 1,662.00 | 1,553.47 | 699,855 |
| 2023-01-09 | 1,649.00 | 1,649.00 | 1,608.00 | 1,642.00 | 1,534.78 | 1,968,125 |
| 2023-01-06 | 1,615.00 | 1,631.00 | 1,608.00 | 1,611.00 | 1,505.80 | 463,102 |
| 2023-01-05 | 1,648.00 | 1,648.00 | 1,602.00 | 1,620.00 | 1,514.22 | 931,784 |
| 2023-01-04 | 1,704.00 | 1,704.00 | 1,611.00 | 1,632.00 | 1,525.43 | 799,894 |
| 2023-01-03 | 1,695.00 | 1,705.00 | 1,669.00 | 1,700.00 | 1,588.99 | 252,902 |
| 2022-12-30 | 1,693.00 | 1,693.00 | 1,673.00 | 1,684.00 | 1,574.04 | 111,022 |
| 2022-12-29 | 1,706.00 | 1,706.00 | 1,672.00 | 1,680.00 | 1,570.30 | 420,888 |
| 2022-12-28 | 1,763.00 | 1,763.00 | 1,711.00 | 1,711.00 | 1,599.27 | 414,059 |
| 2022-12-23 | 1,768.00 | 1,768.00 | 1,692.00 | 1,741.00 | 1,627.32 | 243,093 |
| 2022-12-22 | 1,725.00 | 1,736.00 | 1,699.00 | 1,699.00 | 1,588.06 | 253,931 |
| 2022-12-21 | 1,780.00 | 1,780.00 | 1,730.00 | 1,734.00 | 1,620.77 | 868,623 |
| 2022-12-20 | 1,760.00 | 1,760.00 | 1,712.00 | 1,721.00 | 1,608.62 | 377,554 |
| 2022-12-19 | 1,738.00 | 1,779.00 | 1,726.00 | 1,753.00 | 1,638.53 | 3,963,216 |
| 2022-12-15 | 1,715.00 | 1,726.00 | 1,690.00 | 1,726.00 | 1,613.29 | 3,382,601 |
| 2022-12-14 | 1,688.00 | 1,715.00 | 1,672.00 | 1,715.00 | 1,603.01 | 2,667,191 |
| 2022-12-13 | 1,675.00 | 1,714.00 | 1,675.00 | 1,695.00 | 1,584.32 | 1,416,820 |
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.