Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,784.00 | 1,784.00 | 1,738.00 | 1,747.00 | 1,747.00 | 864,317 |
| 2026-04-23 | 1,765.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,765.00 | 427,682 |
| 2026-04-22 | 1,792.00 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,172,448 |
| 2026-04-21 | 1,793.00 | 1,793.00 | 1,775.00 | 1,788.00 | 1,788.00 | 872,316 |
| 2026-04-20 | 1,799.00 | 1,799.00 | 1,773.00 | 1,793.00 | 1,793.00 | 1,510,883 |
| 2026-04-17 | 1,769.00 | 1,816.00 | 1,749.00 | 1,816.00 | 1,816.00 | 5,739,542 |
| 2026-04-16 | 1,768.00 | 1,772.00 | 1,753.00 | 1,760.00 | 1,760.00 | 298,236 |
| 2026-04-15 | 1,757.00 | 1,767.00 | 1,746.00 | 1,766.00 | 1,766.00 | 1,154,639 |
| 2026-04-14 | 1,767.00 | 1,767.00 | 1,734.00 | 1,767.00 | 1,767.00 | 758,946 |
| 2026-04-13 | 1,723.00 | 1,733.00 | 1,706.00 | 1,733.00 | 1,733.00 | 410,343 |
| 2026-04-10 | 1,712.00 | 1,733.00 | 1,703.00 | 1,733.00 | 1,733.00 | 260,496 |
| 2026-04-09 | 1,675.00 | 1,733.00 | 1,675.00 | 1,714.00 | 1,714.00 | 497,437 |
| 2026-04-08 | 1,715.00 | 1,756.00 | 1,707.00 | 1,750.00 | 1,750.00 | 1,064,112 |
| 2026-04-07 | 1,665.00 | 1,678.00 | 1,648.00 | 1,678.00 | 1,678.00 | 761,974 |
| 2026-04-02 | 1,664.00 | 1,679.00 | 1,647.00 | 1,679.00 | 1,679.00 | 654,102 |
| 2026-04-01 | 1,662.00 | 1,689.00 | 1,662.00 | 1,677.00 | 1,677.00 | 438,474 |
| 2026-03-31 | 1,650.00 | 1,689.00 | 1,647.00 | 1,685.00 | 1,685.00 | 1,456,712 |
| 2026-03-30 | 1,650.00 | 1,683.00 | 1,650.00 | 1,679.00 | 1,679.00 | 621,088 |
| 2026-03-27 | 1,683.00 | 1,696.00 | 1,650.00 | 1,694.00 | 1,694.00 | 1,535,929 |
| 2026-03-26 | 1,685.00 | 1,719.00 | 1,685.00 | 1,700.00 | 1,700.00 | 1,067,120 |
| 2026-03-25 | 1,701.00 | 1,725.00 | 1,701.00 | 1,723.00 | 1,723.00 | 857,829 |
| 2026-03-24 | 1,700.00 | 1,711.00 | 1,688.00 | 1,708.00 | 1,708.00 | 352,691 |
| 2026-03-23 | 1,750.00 | 1,750.00 | 1,671.00 | 1,716.00 | 1,716.00 | 2,197,624 |
| 2026-03-20 | 1,703.00 | 1,785.00 | 1,703.00 | 1,703.00 | 1,703.00 | 5,327,513 |
| 2026-03-19 | 1,700.00 | 1,702.00 | 1,657.00 | 1,700.00 | 1,700.00 | 1,296,626 |
| 2026-03-18 | 1,722.00 | 1,737.00 | 1,695.00 | 1,708.00 | 1,708.00 | 1,191,328 |
| 2026-03-17 | 1,691.00 | 1,715.00 | 1,691.00 | 1,711.00 | 1,711.00 | 1,013,954 |
| 2026-03-16 | 1,718.00 | 1,725.00 | 1,670.00 | 1,692.00 | 1,692.00 | 2,634,497 |
| 2026-03-13 | 1,700.00 | 1,700.00 | 1,637.00 | 1,700.00 | 1,700.00 | 2,876,783 |
| 2026-03-12 | 1,683.00 | 1,698.00 | 1,666.00 | 1,673.00 | 1,673.00 | 3,130,016 |
| 2026-03-11 | 1,736.00 | 1,747.00 | 1,684.00 | 1,702.00 | 1,702.00 | 1,078,554 |
| 2026-03-10 | 1,753.00 | 1,779.00 | 1,732.00 | 1,737.00 | 1,737.00 | 1,209,471 |
| 2026-03-09 | 1,782.00 | 1,783.00 | 1,735.00 | 1,741.00 | 1,741.00 | 1,714,884 |
| 2026-03-06 | 1,826.00 | 1,860.00 | 1,783.00 | 1,791.00 | 1,791.00 | 352,168 |
| 2026-03-05 | 1,861.00 | 1,870.00 | 1,837.00 | 1,861.00 | 1,861.00 | 819,693 |
| 2026-03-04 | 1,868.00 | 1,874.00 | 1,852.00 | 1,860.00 | 1,860.00 | 717,384 |
| 2026-03-03 | 1,882.00 | 1,899.00 | 1,852.00 | 1,862.00 | 1,862.00 | 1,293,906 |
| 2026-03-02 | 1,925.00 | 1,925.00 | 1,890.00 | 1,892.00 | 1,892.00 | 979,002 |
| 2026-02-27 | 1,881.00 | 1,918.00 | 1,859.00 | 1,918.00 | 1,918.00 | 3,410,002 |
| 2026-02-26 | 1,880.00 | 1,883.00 | 1,842.00 | 1,878.00 | 1,878.00 | 1,603,224 |
| 2026-02-25 | 1,867.00 | 1,867.00 | 1,839.00 | 1,845.00 | 1,845.00 | 857,700 |
| 2026-02-24 | 1,867.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,870.00 | 1,320,953 |
| 2026-02-23 | 1,864.00 | 1,880.00 | 1,864.00 | 1,870.00 | 1,870.00 | 2,374,550 |
| 2026-02-20 | 1,880.00 | 1,882.00 | 1,864.00 | 1,866.00 | 1,866.00 | 755,619 |
| 2026-02-19 | 1,875.00 | 1,888.00 | 1,864.00 | 1,867.00 | 1,867.00 | 1,924,502 |
| 2026-02-18 | 1,886.00 | 1,887.00 | 1,870.00 | 1,881.00 | 1,881.00 | 1,146,388 |
| 2026-02-17 | 1,899.00 | 1,900.00 | 1,871.00 | 1,885.00 | 1,885.00 | 2,598,027 |
| 2026-02-16 | 1,890.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,900.00 | 1,451,079 |
| 2026-02-13 | 1,885.00 | 1,904.00 | 1,882.00 | 1,887.00 | 1,887.00 | 1,966,782 |
| 2026-02-12 | 1,870.00 | 1,903.00 | 1,870.00 | 1,894.00 | 1,894.00 | 1,745,153 |
| 2026-02-11 | 1,827.00 | 1,870.00 | 1,820.00 | 1,869.00 | 1,869.00 | 2,541,356 |
| 2026-02-10 | 1,825.00 | 1,834.00 | 1,805.00 | 1,830.00 | 1,830.00 | 5,229,106 |
| 2026-02-09 | 1,821.00 | 1,838.00 | 1,815.00 | 1,820.00 | 1,820.00 | 3,934,422 |
| 2026-02-06 | 1,805.00 | 1,826.00 | 1,804.00 | 1,821.00 | 1,821.00 | 2,743,880 |
| 2026-02-05 | 1,796.00 | 1,825.00 | 1,780.00 | 1,812.00 | 1,812.00 | 9,373,785 |
| 2026-02-04 | 1,800.00 | 1,803.00 | 1,785.00 | 1,800.00 | 1,800.00 | 1,818,218 |
| 2026-02-03 | 1,800.00 | 1,805.00 | 1,789.00 | 1,798.00 | 1,798.00 | 2,091,330 |
| 2026-02-02 | 1,766.00 | 1,795.00 | 1,756.00 | 1,795.00 | 1,795.00 | 1,585,177 |
| 2026-01-30 | 1,801.00 | 1,805.00 | 1,787.00 | 1,797.00 | 1,797.00 | 1,165,000 |
| 2026-01-29 | 1,812.00 | 1,830.00 | 1,804.00 | 1,805.00 | 1,805.00 | 879,141 |
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.