Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1,768.00 | 1,793.00 | 1,768.00 | 1,775.00 | 1,577.71 | 448,194 |
| 2022-09-16 | 1,800.00 | 1,813.00 | 1,769.00 | 1,794.00 | 1,594.59 | 4,045,889 |
| 2022-09-15 | 1,790.00 | 1,806.00 | 1,771.00 | 1,798.00 | 1,598.15 | 858,194 |
| 2022-09-14 | 1,795.00 | 1,814.00 | 1,781.00 | 1,807.00 | 1,606.15 | 799,380 |
| 2022-09-13 | 1,840.00 | 1,847.00 | 1,796.00 | 1,798.00 | 1,598.15 | 557,295 |
| 2022-09-12 | 1,814.00 | 1,858.00 | 1,801.00 | 1,840.00 | 1,635.48 | 756,642 |
| 2022-09-09 | 1,796.00 | 1,813.00 | 1,795.00 | 1,801.00 | 1,600.82 | 787,573 |
| 2022-09-08 | 1,781.00 | 1,808.00 | 1,781.00 | 1,790.00 | 1,591.04 | 974,062 |
| 2022-09-07 | 1,805.00 | 1,805.00 | 1,777.00 | 1,790.00 | 1,591.04 | 404,547 |
| 2022-09-06 | 1,803.00 | 1,828.00 | 1,788.00 | 1,798.00 | 1,598.15 | 820,822 |
| 2022-09-05 | 1,780.00 | 1,811.00 | 1,774.00 | 1,791.00 | 1,591.93 | 680,312 |
| 2022-09-02 | 1,780.00 | 1,797.00 | 1,773.00 | 1,783.00 | 1,584.82 | 871,169 |
| 2022-09-01 | 1,792.00 | 1,797.00 | 1,768.00 | 1,788.00 | 1,589.26 | 971,039 |
| 2022-08-31 | 1,813.00 | 1,825.00 | 1,784.00 | 1,792.00 | 1,592.82 | 1,077,546 |
| 2022-08-30 | 1,909.00 | 1,909.00 | 1,810.00 | 1,818.00 | 1,615.93 | 669,569 |
| 2022-08-29 | 1,860.00 | 1,871.00 | 1,842.00 | 1,842.00 | 1,637.26 | 1,086,621 |
| 2022-08-26 | 1,881.00 | 1,881.00 | 1,862.00 | 1,864.00 | 1,656.81 | 568,217 |
| 2022-08-25 | 1,858.00 | 1,893.00 | 1,856.00 | 1,873.00 | 1,664.81 | 553,321 |
| 2022-08-24 | 1,893.00 | 1,893.00 | 1,855.00 | 1,858.00 | 1,651.48 | 391,474 |
| 2022-08-23 | 1,899.00 | 1,922.00 | 1,883.00 | 1,890.00 | 1,679.92 | 490,390 |
| 2022-08-22 | 1,940.00 | 1,940.00 | 1,890.00 | 1,914.00 | 1,701.26 | 796,360 |
| 2022-08-19 | 1,966.00 | 1,966.00 | 1,928.00 | 1,940.00 | 1,724.37 | 942,299 |
| 2022-08-18 | 2,000.00 | 2,000.00 | 1,972.00 | 1,977.00 | 1,757.25 | 196,064 |
| 2022-08-17 | 1,998.00 | 2,001.00 | 1,968.00 | 1,994.00 | 1,772.36 | 1,073,138 |
| 2022-08-16 | 1,998.00 | 2,017.00 | 1,987.00 | 1,993.00 | 1,771.48 | 5,937,842 |
| 2022-08-15 | 1,958.00 | 1,990.00 | 1,955.00 | 1,976.00 | 1,756.37 | 1,865,444 |
| 2022-08-12 | 1,892.00 | 1,970.00 | 1,892.00 | 1,964.00 | 1,745.70 | 2,525,661 |
| 2022-08-11 | 1,932.00 | 1,977.00 | 1,930.00 | 1,969.00 | 1,750.14 | 2,010,873 |
| 2022-08-10 | 1,890.00 | 1,941.00 | 1,883.00 | 1,926.00 | 1,711.92 | 2,667,096 |
| 2022-08-08 | 1,906.00 | 1,906.00 | 1,886.00 | 1,894.00 | 1,683.48 | 398,599 |
| 2022-08-05 | 1,888.00 | 1,910.00 | 1,884.00 | 1,906.00 | 1,694.15 | 466,420 |
| 2022-08-04 | 1,913.00 | 1,913.00 | 1,864.00 | 1,882.00 | 1,672.81 | 1,927,410 |
| 2022-08-03 | 1,904.00 | 1,932.00 | 1,904.00 | 1,915.00 | 1,702.15 | 1,467,993 |
| 2022-08-02 | 1,887.00 | 1,910.00 | 1,873.00 | 1,910.00 | 1,697.70 | 1,449,798 |
| 2022-08-01 | 1,920.00 | 1,920.00 | 1,874.00 | 1,882.00 | 1,672.81 | 498,316 |
| 2022-07-29 | 1,907.00 | 1,942.00 | 1,902.00 | 1,910.00 | 1,697.70 | 2,970,118 |
| 2022-07-28 | 1,948.00 | 1,948.00 | 1,914.00 | 1,926.00 | 1,711.92 | 1,996,020 |
| 2022-07-27 | 1,925.00 | 1,950.00 | 1,918.00 | 1,932.00 | 1,717.26 | 4,646,737 |
| 2022-07-26 | 1,900.00 | 1,937.00 | 1,896.00 | 1,931.00 | 1,716.37 | 6,517,598 |
| 2022-07-25 | 1,898.00 | 1,923.00 | 1,889.00 | 1,905.00 | 1,693.26 | 1,536,118 |
| 2022-07-22 | 1,870.00 | 1,899.00 | 1,855.00 | 1,899.00 | 1,687.92 | 451,554 |
| 2022-07-21 | 1,860.00 | 1,860.00 | 1,843.00 | 1,859.00 | 1,652.37 | 729,320 |
| 2022-07-20 | 1,874.00 | 1,874.00 | 1,852.00 | 1,859.00 | 1,652.37 | 777,597 |
| 2022-07-19 | 1,890.00 | 1,890.00 | 1,830.00 | 1,860.00 | 1,653.26 | 1,254,811 |
| 2022-07-18 | 1,866.00 | 1,882.00 | 1,849.00 | 1,849.00 | 1,643.48 | 2,162,879 |
| 2022-07-15 | 1,890.00 | 1,890.00 | 1,824.00 | 1,847.00 | 1,641.70 | 2,652,697 |
| 2022-07-14 | 1,875.00 | 1,885.00 | 1,846.00 | 1,856.00 | 1,649.70 | 2,984,752 |
| 2022-07-13 | 1,870.00 | 1,896.00 | 1,822.00 | 1,861.00 | 1,654.15 | 1,071,066 |
| 2022-07-12 | 1,875.00 | 1,875.00 | 1,817.00 | 1,852.00 | 1,646.15 | 1,251,934 |
| 2022-07-11 | 1,841.00 | 1,920.00 | 1,776.00 | 1,844.00 | 1,639.04 | 1,036,882 |
| 2022-07-08 | 1,830.00 | 1,861.00 | 1,830.00 | 1,850.00 | 1,644.37 | 786,707 |
| 2022-07-07 | 1,813.00 | 1,856.00 | 1,812.00 | 1,828.00 | 1,624.82 | 4,221,063 |
| 2022-07-06 | 1,784.00 | 1,816.00 | 1,782.00 | 1,812.00 | 1,610.59 | 3,750,159 |
| 2022-07-05 | 1,777.00 | 1,777.00 | 1,744.00 | 1,765.00 | 1,568.82 | 721,156 |
| 2022-07-04 | 1,775.00 | 1,775.00 | 1,733.00 | 1,771.00 | 1,574.15 | 354,276 |
| 2022-07-01 | 1,788.00 | 1,800.00 | 1,743.00 | 1,757.00 | 1,561.71 | 701,513 |
| 2022-06-30 | 1,791.00 | 1,826.00 | 1,765.00 | 1,767.00 | 1,570.60 | 2,316,104 |
| 2022-06-29 | 1,790.00 | 1,815.00 | 1,766.00 | 1,796.00 | 1,596.37 | 621,337 |
| 2022-06-28 | 1,886.00 | 1,886.00 | 1,790.00 | 1,810.00 | 1,608.82 | 1,137,406 |
| 2022-06-27 | 1,843.00 | 1,850.00 | 1,775.00 | 1,797.00 | 1,597.26 | 1,439,140 |
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.