Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,820.00 | 1,855.00 | 1,815.00 | 1,837.00 | 1,632.82 | 667,354 |
| 2022-06-23 | 1,840.00 | 1,840.00 | 1,810.00 | 1,810.00 | 1,608.82 | 1,303,736 |
| 2022-06-22 | 1,875.00 | 1,879.00 | 1,833.00 | 1,839.00 | 1,634.59 | 650,717 |
| 2022-06-21 | 1,950.00 | 1,950.00 | 1,853.00 | 1,880.00 | 1,671.04 | 1,100,956 |
| 2022-06-20 | 1,906.00 | 1,938.00 | 1,879.00 | 1,888.00 | 1,678.15 | 1,081,084 |
| 2022-06-17 | 1,986.00 | 1,986.00 | 1,903.00 | 1,906.00 | 1,694.15 | 5,531,412 |
| 2022-06-15 | 1,780.00 | 1,941.00 | 1,780.00 | 1,895.00 | 1,684.37 | 15,197,108 |
| 2022-06-14 | 1,800.00 | 1,819.00 | 1,775.00 | 1,811.00 | 1,609.71 | 3,388,694 |
| 2022-06-13 | 1,782.00 | 1,823.00 | 1,775.00 | 1,790.00 | 1,591.04 | 2,307,075 |
| 2022-06-10 | 1,767.00 | 1,802.00 | 1,734.00 | 1,789.00 | 1,590.15 | 1,196,218 |
| 2022-06-09 | 1,865.00 | 1,865.00 | 1,772.00 | 1,779.00 | 1,581.26 | 1,327,696 |
| 2022-06-08 | 1,910.00 | 1,910.00 | 1,858.00 | 1,858.00 | 1,651.48 | 1,614,944 |
| 2022-06-07 | 1,909.00 | 1,929.00 | 1,900.00 | 1,900.00 | 1,688.81 | 2,872,002 |
| 2022-06-06 | 1,924.00 | 1,938.00 | 1,904.00 | 1,922.00 | 1,708.37 | 738,517 |
| 2022-06-03 | 1,938.00 | 1,938.00 | 1,909.00 | 1,909.00 | 1,696.81 | 608,869 |
| 2022-06-02 | 1,923.00 | 1,938.00 | 1,901.00 | 1,918.00 | 1,704.81 | 2,062,204 |
| 2022-06-01 | 1,910.00 | 1,928.00 | 1,905.00 | 1,910.00 | 1,697.70 | 955,151 |
| 2022-05-31 | 2,020.00 | 2,020.00 | 1,913.00 | 1,931.00 | 1,716.37 | 2,613,250 |
| 2022-05-30 | 1,864.00 | 1,981.00 | 1,860.00 | 1,937.00 | 1,721.70 | 1,093,333 |
| 2022-05-27 | 1,960.00 | 1,988.00 | 1,894.00 | 1,932.00 | 1,717.26 | 2,091,272 |
| 2022-05-26 | 1,840.00 | 1,917.00 | 1,840.00 | 1,905.00 | 1,693.26 | 1,181,811 |
| 2022-05-25 | 1,873.00 | 1,890.00 | 1,825.00 | 1,841.00 | 1,636.37 | 1,364,976 |
| 2022-05-24 | 1,930.00 | 1,979.00 | 1,926.00 | 1,940.00 | 1,649.16 | 868,364 |
| 2022-05-23 | 1,968.00 | 1,995.00 | 1,931.00 | 1,941.00 | 1,650.01 | 774,222 |
| 2022-05-20 | 1,939.00 | 1,984.00 | 1,939.00 | 1,962.00 | 1,667.86 | 1,789,635 |
| 2022-05-19 | 1,944.00 | 1,944.00 | 1,894.00 | 1,921.00 | 1,633.01 | 2,234,669 |
| 2022-05-18 | 1,983.00 | 1,994.00 | 1,941.00 | 1,949.00 | 1,656.81 | 809,094 |
| 2022-05-17 | 1,999.00 | 2,000.00 | 1,976.00 | 1,996.00 | 1,696.76 | 626,644 |
| 2022-05-16 | 2,000.00 | 2,000.00 | 1,987.00 | 1,993.00 | 1,694.21 | 650,433 |
| 2022-05-13 | 2,047.00 | 2,047.00 | 1,994.00 | 2,000.00 | 1,700.16 | 1,354,778 |
| 2022-05-12 | 2,015.00 | 2,037.00 | 1,977.00 | 2,000.00 | 1,700.16 | 687,204 |
| 2022-05-11 | 2,011.00 | 2,047.00 | 1,981.00 | 2,023.00 | 1,719.72 | 1,025,912 |
| 2022-05-10 | 2,014.00 | 2,051.00 | 2,006.00 | 2,022.00 | 1,718.87 | 746,993 |
| 2022-05-09 | 2,001.00 | 2,021.00 | 1,983.00 | 1,992.00 | 1,693.36 | 465,894 |
| 2022-05-06 | 2,088.00 | 2,090.00 | 2,015.00 | 2,026.00 | 1,722.27 | 568,785 |
| 2022-05-05 | 2,112.00 | 2,112.00 | 2,069.00 | 2,087.00 | 1,774.12 | 352,466 |
| 2022-05-04 | 2,086.00 | 2,103.00 | 2,054.00 | 2,067.00 | 1,757.12 | 722,632 |
| 2022-05-03 | 2,121.00 | 2,121.00 | 2,060.00 | 2,070.00 | 1,759.67 | 651,159 |
| 2022-04-29 | 2,182.00 | 2,182.00 | 2,116.00 | 2,135.00 | 1,814.93 | 500,401 |
| 2022-04-28 | 2,207.00 | 2,207.00 | 2,134.00 | 2,163.00 | 1,838.73 | 544,683 |
| 2022-04-26 | 2,154.00 | 2,178.00 | 2,141.00 | 2,162.00 | 1,837.88 | 1,670,043 |
| 2022-04-25 | 2,146.00 | 2,185.00 | 2,117.00 | 2,151.00 | 1,828.53 | 923,883 |
| 2022-04-22 | 2,101.00 | 2,186.00 | 2,101.00 | 2,158.00 | 1,834.48 | 613,449 |
| 2022-04-21 | 2,141.00 | 2,160.00 | 2,110.00 | 2,128.00 | 1,808.98 | 1,318,543 |
| 2022-04-20 | 2,095.00 | 2,162.00 | 2,090.00 | 2,141.00 | 1,820.03 | 1,090,197 |
| 2022-04-19 | 2,134.00 | 2,150.00 | 2,087.00 | 2,093.00 | 1,779.22 | 1,106,288 |
| 2022-04-14 | 2,150.00 | 2,150.00 | 2,106.00 | 2,125.00 | 1,806.43 | 607,254 |
| 2022-04-13 | 2,207.00 | 2,207.00 | 2,132.00 | 2,153.00 | 1,830.23 | 616,690 |
| 2022-04-12 | 2,212.00 | 2,219.00 | 2,173.00 | 2,219.00 | 1,886.33 | 1,432,930 |
| 2022-04-11 | 2,226.00 | 2,233.00 | 2,182.00 | 2,195.00 | 1,865.93 | 494,676 |
| 2022-04-08 | 2,245.00 | 2,252.00 | 2,198.00 | 2,230.00 | 1,895.68 | 249,312 |
| 2022-04-07 | 2,253.00 | 2,272.00 | 2,228.00 | 2,245.00 | 1,908.43 | 604,215 |
| 2022-04-06 | 2,240.00 | 2,278.00 | 2,235.00 | 2,239.00 | 1,903.33 | 905,212 |
| 2022-04-05 | 2,230.00 | 2,240.00 | 2,215.00 | 2,237.00 | 1,901.63 | 622,203 |
| 2022-04-04 | 2,260.00 | 2,267.00 | 2,216.00 | 2,227.00 | 1,893.13 | 433,605 |
| 2022-04-01 | 2,297.00 | 2,300.00 | 2,255.00 | 2,260.00 | 1,921.19 | 723,419 |
| 2022-03-31 | 2,254.00 | 2,300.00 | 2,248.00 | 2,294.00 | 1,950.09 | 898,229 |
| 2022-03-30 | 2,271.00 | 2,284.00 | 2,252.00 | 2,256.00 | 1,917.79 | 488,525 |
| 2022-03-29 | 2,255.00 | 2,272.00 | 2,244.00 | 2,267.00 | 1,927.14 | 494,376 |
| 2022-03-28 | 2,199.00 | 2,240.00 | 2,190.00 | 2,240.00 | 1,904.18 | 929,104 |
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.