Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← EQU.JSE stock page

Equites Property Fund Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-252,223.002,223.002,170.002,214.001,882.081,115,830
2022-03-242,143.002,174.002,141.002,172.001,846.38750,971
2022-03-232,201.002,252.002,115.002,159.001,835.331,168,013
2022-03-222,162.002,178.002,122.002,162.001,837.881,318,445
2022-03-182,144.002,150.002,100.002,133.001,813.232,600,775
2022-03-172,170.002,211.002,145.002,145.001,823.43315,260
2022-03-162,159.002,197.002,147.002,170.001,844.681,258,302
2022-03-152,111.002,125.002,078.002,125.001,806.431,741,162
2022-03-142,147.002,197.002,138.002,138.001,817.484,376,043
2022-03-112,151.002,167.002,054.002,147.001,825.132,995,876
2022-03-102,070.002,120.002,041.002,120.001,802.171,415,499
2022-03-092,036.002,065.002,033.002,039.001,733.323,892,088
2022-03-082,065.002,111.002,036.002,036.001,730.773,138,732
2022-03-072,083.002,121.001,990.002,101.001,786.025,251,011
2022-03-042,148.002,166.002,087.002,110.001,793.671,602,963
2022-03-032,169.002,204.002,160.002,178.001,851.48628,043
2022-03-022,118.002,210.002,109.002,159.001,835.331,908,449
2022-03-012,111.002,139.002,096.002,121.001,803.021,559,714
2022-02-282,117.002,139.002,093.002,105.001,789.422,964,100
2022-02-252,077.002,115.002,039.002,111.001,794.521,905,443
2022-02-242,090.002,090.002,055.002,058.001,749.473,593,003
2022-02-232,110.002,121.002,096.002,105.001,789.42893,978
2022-02-222,100.002,121.002,080.002,107.001,791.12803,951
2022-02-212,095.002,139.002,085.002,120.001,802.171,913,895
2022-02-182,100.002,118.002,090.002,113.001,796.22620,146
2022-02-172,089.002,125.002,073.002,110.001,793.672,727,819
2022-02-162,152.002,185.002,124.002,167.001,842.131,408,363
2022-02-152,119.002,165.002,101.002,165.001,840.432,599,971
2022-02-142,104.002,125.002,061.002,125.001,806.43964,930
2022-02-112,081.002,098.002,062.002,085.001,772.421,226,645
2022-02-102,104.002,149.002,040.002,073.001,762.221,547,852
2022-02-092,091.002,106.002,062.002,084.001,771.57385,451
2022-02-082,040.002,110.002,040.002,098.001,783.474,271,990
2022-02-072,111.002,111.002,029.002,040.001,734.17822,960
2022-02-042,121.002,121.002,090.002,090.001,776.67583,508
2022-02-032,127.002,145.002,110.002,119.001,801.32330,335
2022-02-022,100.002,140.002,100.002,118.001,800.47258,864
2022-02-012,132.002,190.002,101.002,129.001,809.83551,973
2022-01-312,157.002,157.002,110.002,138.001,817.48944,695
2022-01-282,101.002,139.002,100.002,130.001,810.68427,486
2022-01-272,133.002,139.002,107.002,118.001,800.47404,468
2022-01-262,140.002,161.002,131.002,134.001,814.08706,332
2022-01-252,181.002,181.002,135.002,135.001,814.93322,825
2022-01-242,201.002,209.002,144.002,144.001,822.58258,255
2022-01-212,234.002,239.002,206.002,215.001,882.93442,298
2022-01-202,298.002,298.002,223.002,225.001,891.43996,600
2022-01-192,309.002,309.002,260.002,260.001,921.19632,059
2022-01-182,289.002,326.002,286.002,286.001,943.29799,601
2022-01-172,343.002,343.002,292.002,310.001,963.691,234,677
2022-01-142,301.002,315.002,293.002,315.001,967.94803,241
2022-01-132,264.002,341.002,257.002,310.001,963.69561,054
2022-01-122,305.002,305.002,279.002,294.001,950.09876,723
2022-01-112,389.002,389.002,301.002,303.001,957.74164,892
2022-01-102,389.002,389.002,325.002,350.001,997.69656,759
2022-01-072,352.002,392.002,332.002,353.002,000.24858,409
2022-01-062,287.002,353.002,230.002,353.002,000.241,204,918
2022-01-052,214.002,270.002,201.002,260.001,921.19474,263
2022-01-042,251.002,290.002,239.002,246.001,909.29250,958
2022-01-032,340.002,340.002,264.002,285.001,942.44144,335
2021-12-312,233.002,299.002,233.002,299.001,954.3485,877
← NewerPage 20 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-2488.0223 ZAC
2022-10-2681.5801 ZAC
2022-05-2584.6117 ZAC
2021-10-2078.3785 ZAC
2021-05-1980.5583 ZAC
2020-10-2874.4360 ZAC
2020-05-2076.9569 ZAC
2019-10-3074.4328 ZAC
2019-05-2970.3146 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.