Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,726.00 | 1,756.00 | 1,726.00 | 1,749.00 | 1,749.00 | 1,113,049 |
| 2026-07-21 | 1,779.00 | 1,782.00 | 1,757.00 | 1,760.00 | 1,760.00 | 412,894 |
| 2026-07-20 | 1,784.00 | 1,785.00 | 1,764.00 | 1,784.00 | 1,784.00 | 666,064 |
| 2026-07-17 | 1,780.00 | 1,793.00 | 1,776.00 | 1,784.00 | 1,784.00 | 280,862 |
| 2026-07-16 | 1,781.00 | 1,788.00 | 1,767.00 | 1,788.00 | 1,788.00 | 542,213 |
| 2026-07-15 | 1,780.00 | 1,783.00 | 1,759.00 | 1,780.00 | 1,780.00 | 570,734 |
| 2026-07-14 | 1,793.00 | 1,793.00 | 1,766.50 | 1,792.00 | 1,792.00 | 531,900 |
| 2026-07-13 | 1,776.00 | 1,806.00 | 1,771.00 | 1,806.00 | 1,806.00 | 328,700 |
| 2026-07-10 | 1,764.00 | 1,797.00 | 1,763.00 | 1,790.00 | 1,790.00 | 997,672 |
| 2026-07-09 | 1,748.00 | 1,771.00 | 1,739.00 | 1,765.00 | 1,765.00 | 1,183,012 |
| 2026-07-08 | 1,755.00 | 1,755.00 | 1,730.00 | 1,750.00 | 1,750.00 | 720,361 |
| 2026-07-07 | 1,777.00 | 1,778.00 | 1,760.00 | 1,765.00 | 1,765.00 | 305,143 |
| 2026-07-06 | 1,763.00 | 1,771.00 | 1,758.00 | 1,770.00 | 1,770.00 | 687,973 |
| 2026-07-03 | 1,766.00 | 1,770.00 | 1,748.00 | 1,756.00 | 1,756.00 | 346,138 |
| 2026-07-02 | 1,752.00 | 1,767.00 | 1,747.00 | 1,760.00 | 1,760.00 | 916,713 |
| 2026-07-01 | 1,763.00 | 1,772.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,182,784 |
| 2026-06-30 | 1,770.00 | 1,779.00 | 1,757.00 | 1,762.00 | 1,762.00 | 1,648,609 |
| 2026-06-29 | 1,784.00 | 1,800.00 | 1,762.00 | 1,763.00 | 1,763.00 | 375,781 |
| 2026-06-26 | 1,768.00 | 1,784.00 | 1,760.00 | 1,781.00 | 1,781.00 | 696,431 |
| 2026-06-25 | 1,760.00 | 1,769.00 | 1,750.00 | 1,769.00 | 1,769.00 | 741,518 |
| 2026-06-24 | 1,746.00 | 1,761.00 | 1,741.00 | 1,753.00 | 1,753.00 | 968,951 |
| 2026-06-23 | 1,735.00 | 1,765.00 | 1,730.00 | 1,749.00 | 1,749.00 | 721,495 |
| 2026-06-22 | 1,719.00 | 1,755.00 | 1,719.00 | 1,749.00 | 1,749.00 | 659,778 |
| 2026-06-19 | 1,743.00 | 1,751.00 | 1,721.00 | 1,721.00 | 1,721.00 | 2,479,260 |
| 2026-06-18 | 1,719.00 | 1,759.00 | 1,719.00 | 1,744.00 | 1,744.00 | 711,305 |
| 2026-06-17 | 1,707.00 | 1,740.00 | 1,707.00 | 1,740.00 | 1,740.00 | 862,494 |
| 2026-06-15 | 1,700.00 | 1,726.00 | 1,700.00 | 1,721.00 | 1,721.00 | 753,904 |
| 2026-06-12 | 1,709.00 | 1,726.00 | 1,694.00 | 1,700.00 | 1,700.00 | 647,136 |
| 2026-06-11 | 1,710.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 905,142 |
| 2026-06-10 | 1,683.00 | 1,700.00 | 1,677.00 | 1,700.00 | 1,700.00 | 599,268 |
| 2026-06-09 | 1,669.00 | 1,684.00 | 1,664.00 | 1,684.00 | 1,684.00 | 639,805 |
| 2026-06-08 | 1,667.00 | 1,667.00 | 1,634.00 | 1,664.00 | 1,664.00 | 940,260 |
| 2026-06-05 | 1,688.00 | 1,688.00 | 1,632.00 | 1,647.00 | 1,647.00 | 2,662,041 |
| 2026-06-04 | 1,685.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 1,188,323 |
| 2026-06-03 | 1,700.00 | 1,700.00 | 1,666.00 | 1,676.00 | 1,676.00 | 1,512,539 |
| 2026-06-02 | 1,742.00 | 1,770.00 | 1,742.00 | 1,750.00 | 1,750.00 | 1,156,513 |
| 2026-06-01 | 1,787.00 | 1,787.00 | 1,750.00 | 1,755.00 | 1,755.00 | 1,204,088 |
| 2026-05-29 | 1,775.00 | 1,801.00 | 1,748.00 | 1,801.00 | 1,801.00 | 19,933,113 |
| 2026-05-28 | 1,762.00 | 1,769.00 | 1,756.00 | 1,768.00 | 1,768.00 | 472,203 |
| 2026-05-27 | 1,766.00 | 1,830.00 | 1,766.00 | 1,768.00 | 1,768.00 | 3,627,803 |
| 2026-05-26 | 1,780.00 | 1,811.00 | 1,772.00 | 1,805.00 | 1,805.00 | 850,053 |
| 2026-05-25 | 1,771.00 | 1,789.00 | 1,770.00 | 1,779.00 | 1,779.00 | 337,370 |
| 2026-05-22 | 1,804.00 | 1,807.00 | 1,761.00 | 1,766.00 | 1,766.00 | 460,076 |
| 2026-05-21 | 1,796.00 | 1,809.00 | 1,786.00 | 1,801.00 | 1,801.00 | 941,426 |
| 2026-05-20 | 1,821.00 | 1,835.00 | 1,784.00 | 1,785.00 | 1,785.00 | 1,135,504 |
| 2026-05-19 | 1,826.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | 1,577,907 |
| 2026-05-18 | 1,805.00 | 1,827.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1,081,893 |
| 2026-05-15 | 1,760.00 | 1,814.00 | 1,754.00 | 1,814.00 | 1,814.00 | 1,788,828 |
| 2026-05-14 | 1,752.00 | 1,785.00 | 1,744.00 | 1,785.00 | 1,785.00 | 586,781 |
| 2026-05-13 | 1,737.00 | 1,742.00 | 1,708.00 | 1,742.00 | 1,742.00 | 739,153 |
| 2026-05-12 | 1,719.00 | 1,734.00 | 1,695.00 | 1,734.00 | 1,734.00 | 2,029,739 |
| 2026-05-11 | 1,741.00 | 1,748.00 | 1,716.00 | 1,725.00 | 1,725.00 | 804,418 |
| 2026-05-08 | 1,716.00 | 1,751.00 | 1,701.00 | 1,748.00 | 1,748.00 | 1,246,889 |
| 2026-05-07 | 1,737.00 | 1,737.00 | 1,721.00 | 1,733.00 | 1,733.00 | 656,060 |
| 2026-05-06 | 1,695.00 | 1,736.00 | 1,695.00 | 1,720.00 | 1,720.00 | 2,356,310 |
| 2026-05-05 | 1,687.00 | 1,695.00 | 1,680.00 | 1,691.00 | 1,691.00 | 1,378,198 |
| 2026-05-04 | 1,695.00 | 1,705.00 | 1,681.00 | 1,693.00 | 1,693.00 | 2,251,565 |
| 2026-04-30 | 1,687.00 | 1,699.00 | 1,685.00 | 1,690.00 | 1,690.00 | 1,274,853 |
| 2026-04-29 | 1,720.00 | 1,723.00 | 1,678.00 | 1,689.00 | 1,689.00 | 998,429 |
| 2026-04-28 | 1,744.00 | 1,744.00 | 1,705.00 | 1,716.00 | 1,716.00 | 831,534 |
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.