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
2021-12-302,322.002,322.002,207.002,259.001,920.34397,716
2021-12-292,210.002,295.002,210.002,290.001,946.69321,421
2021-12-282,191.002,231.002,191.002,210.001,878.68353,903
2021-12-242,256.002,257.002,177.002,205.001,874.4365,794
2021-12-232,171.002,252.002,171.002,241.001,905.03636,228
2021-12-222,191.002,193.002,179.002,179.001,852.33215,314
2021-12-212,219.002,237.002,159.002,191.001,862.53593,863
2021-12-202,199.002,205.002,152.002,152.001,829.38314,500
2021-12-172,150.002,244.002,148.002,204.001,873.581,871,056
2021-12-152,135.002,149.002,109.002,145.001,823.43470,574
2021-12-142,200.002,200.002,102.002,103.001,787.721,341,548
2021-12-132,171.002,171.002,125.002,131.001,811.53731,644
2021-12-102,231.002,231.002,126.002,140.001,819.18613,965
2021-12-092,196.002,201.002,172.002,179.001,852.33285,850
2021-12-082,189.002,204.002,156.002,191.001,862.53397,120
2021-12-072,215.002,215.002,151.002,163.001,838.73293,992
2021-12-062,200.002,216.002,156.002,167.001,842.13545,360
2021-12-032,195.002,195.002,138.002,190.001,861.681,756,865
2021-12-022,131.002,160.002,131.002,142.001,820.88671,459
2021-12-012,115.002,132.002,061.002,127.001,808.131,834,855
2021-11-302,073.002,161.002,050.002,089.001,775.821,912,925
2021-11-292,071.002,097.002,058.002,091.001,777.52699,325
2021-11-262,135.002,139.002,055.002,064.001,754.571,054,350
2021-11-252,150.002,192.002,136.002,158.001,834.482,785,495
2021-11-242,219.002,219.002,124.002,141.001,820.031,700,178
2021-11-232,150.002,232.002,117.002,181.001,854.032,179,336
2021-11-222,140.002,140.002,119.002,127.001,808.131,250,660
2021-11-192,147.002,147.002,110.002,117.001,799.62789,883
2021-11-182,135.002,148.002,121.002,130.001,810.68824,694
2021-11-172,134.002,175.002,134.002,135.001,814.93878,601
2021-11-162,154.002,154.002,130.002,134.001,814.08386,093
2021-11-152,137.002,145.002,114.002,130.001,810.68699,430
2021-11-122,145.002,150.002,100.002,107.001,791.12899,105
2021-11-112,159.002,165.002,139.002,157.001,833.63563,382
2021-11-102,172.002,172.002,142.002,157.001,833.63550,979
2021-11-092,200.002,208.002,157.002,166.001,841.28454,256
2021-11-082,199.002,221.002,175.002,211.001,879.53889,698
2021-11-052,217.002,217.002,175.002,196.001,866.78997,872
2021-11-042,163.002,202.002,145.002,202.001,871.88687,416
2021-11-032,120.002,153.002,094.002,140.001,819.181,030,068
2021-11-022,056.002,082.002,047.002,081.001,769.02830,067
2021-10-292,086.002,099.002,031.002,039.001,733.321,147,625
2021-10-282,089.002,133.002,081.002,089.001,775.82768,680
2021-10-272,074.002,100.002,074.002,083.001,770.721,434,759
2021-10-262,102.002,103.002,072.002,090.001,776.67847,182
2021-10-252,035.002,096.002,022.002,085.001,772.421,259,524
2021-10-222,052.002,053.002,028.002,030.001,725.67679,975
2021-10-212,057.002,057.002,030.002,030.001,725.671,936,946
2021-10-202,063.002,063.002,042.002,059.001,750.321,030,548
2021-10-192,180.002,180.002,125.002,139.001,751.70291,688
2021-10-182,173.002,173.002,102.002,140.001,752.521,174,037
2021-10-152,145.002,145.002,105.002,109.001,727.133,327,662
2021-10-142,175.002,175.002,123.002,136.001,749.24854,612
← NewerPage 21 of 21 · 1,253 trading days

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.