Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,817.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,816.00 | 666,725 |
| 2026-01-27 | 1,840.00 | 1,840.00 | 1,806.00 | 1,813.00 | 1,813.00 | 707,188 |
| 2026-01-26 | 1,870.00 | 1,886.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,317,944 |
| 2026-01-23 | 1,873.00 | 1,873.00 | 1,851.00 | 1,870.00 | 1,870.00 | 438,275 |
| 2026-01-22 | 1,870.00 | 1,909.00 | 1,870.00 | 1,872.00 | 1,872.00 | 810,924 |
| 2026-01-21 | 1,859.00 | 1,873.00 | 1,842.00 | 1,867.00 | 1,867.00 | 525,383 |
| 2026-01-20 | 1,844.00 | 1,865.00 | 1,838.00 | 1,850.00 | 1,850.00 | 513,564 |
| 2026-01-19 | 1,849.00 | 1,850.00 | 1,830.00 | 1,847.00 | 1,847.00 | 539,445 |
| 2026-01-16 | 1,825.00 | 1,850.00 | 1,824.00 | 1,850.00 | 1,850.00 | 650,209 |
| 2026-01-15 | 1,819.00 | 1,843.00 | 1,815.00 | 1,838.00 | 1,838.00 | 635,411 |
| 2026-01-14 | 1,795.00 | 1,840.00 | 1,795.00 | 1,816.00 | 1,816.00 | 771,049 |
| 2026-01-13 | 1,796.00 | 1,834.00 | 1,791.00 | 1,826.00 | 1,826.00 | 687,633 |
| 2026-01-12 | 1,834.00 | 1,839.00 | 1,798.00 | 1,810.00 | 1,810.00 | 562,157 |
| 2026-01-09 | 1,848.00 | 1,850.00 | 1,824.00 | 1,839.00 | 1,839.00 | 415,202 |
| 2026-01-08 | 1,838.00 | 1,847.00 | 1,813.00 | 1,837.00 | 1,837.00 | 349,711 |
| 2026-01-07 | 1,823.00 | 1,828.00 | 1,797.00 | 1,823.00 | 1,823.00 | 11,407,470 |
| 2026-01-06 | 1,831.00 | 1,842.00 | 1,778.00 | 1,820.00 | 1,820.00 | 848,934 |
| 2026-01-05 | 1,835.00 | 1,835.00 | 1,813.00 | 1,830.00 | 1,830.00 | 520,475 |
| 2026-01-02 | 1,816.00 | 1,844.00 | 1,799.00 | 1,826.00 | 1,826.00 | 231,972 |
| 2025-12-31 | 1,834.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,835.00 | 105,160 |
| 2025-12-30 | 1,811.00 | 1,850.00 | 1,811.00 | 1,830.00 | 1,830.00 | 569,435 |
| 2025-12-29 | 1,809.00 | 1,820.00 | 1,795.00 | 1,812.00 | 1,812.00 | 253,024 |
| 2025-12-24 | 1,792.00 | 1,803.00 | 1,791.00 | 1,800.00 | 1,800.00 | 58,229 |
| 2025-12-23 | 1,781.00 | 1,798.00 | 1,774.00 | 1,792.00 | 1,792.00 | 460,639 |
| 2025-12-22 | 1,776.00 | 1,787.00 | 1,757.00 | 1,780.00 | 1,780.00 | 669,386 |
| 2025-12-19 | 1,772.00 | 1,786.00 | 1,739.00 | 1,776.00 | 1,776.00 | 3,486,028 |
| 2025-12-18 | 1,778.00 | 1,809.00 | 1,755.00 | 1,771.00 | 1,771.00 | 749,423 |
| 2025-12-17 | 1,739.00 | 1,784.00 | 1,720.00 | 1,775.00 | 1,775.00 | 1,528,503 |
| 2025-12-15 | 1,735.00 | 1,745.00 | 1,729.00 | 1,735.00 | 1,735.00 | 2,933,278 |
| 2025-12-12 | 1,745.00 | 1,750.00 | 1,729.00 | 1,741.00 | 1,741.00 | 1,536,940 |
| 2025-12-11 | 1,745.00 | 1,751.00 | 1,728.00 | 1,746.00 | 1,746.00 | 2,065,526 |
| 2025-12-10 | 1,740.00 | 1,756.00 | 1,731.00 | 1,744.00 | 1,744.00 | 5,586,009 |
| 2025-12-09 | 1,754.00 | 1,759.00 | 1,740.00 | 1,745.00 | 1,745.00 | 1,614,388 |
| 2025-12-08 | 1,778.00 | 1,778.00 | 1,748.00 | 1,755.00 | 1,755.00 | 2,915,197 |
| 2025-12-05 | 1,805.00 | 1,811.00 | 1,765.00 | 1,780.00 | 1,780.00 | 1,077,659 |
| 2025-12-04 | 1,800.00 | 1,803.00 | 1,780.00 | 1,792.00 | 1,792.00 | 2,056,589 |
| 2025-12-03 | 1,770.00 | 1,802.00 | 1,761.00 | 1,799.00 | 1,799.00 | 2,446,538 |
| 2025-12-02 | 1,792.00 | 1,801.00 | 1,735.00 | 1,775.00 | 1,775.00 | 1,655,029 |
| 2025-12-01 | 1,811.00 | 1,825.00 | 1,786.00 | 1,797.00 | 1,797.00 | 588,398 |
| 2025-11-28 | 1,810.00 | 1,831.00 | 1,805.00 | 1,829.00 | 1,829.00 | 929,585 |
| 2025-11-27 | 1,840.00 | 1,841.00 | 1,813.00 | 1,818.00 | 1,818.00 | 1,093,282 |
| 2025-11-26 | 1,809.00 | 1,838.00 | 1,794.00 | 1,838.00 | 1,838.00 | 3,303,907 |
| 2025-11-25 | 1,782.00 | 1,808.00 | 1,773.00 | 1,796.00 | 1,796.00 | 593,600 |
| 2025-11-24 | 1,829.00 | 1,829.00 | 1,780.00 | 1,788.00 | 1,788.00 | 524,783 |
| 2025-11-21 | 1,785.00 | 1,815.00 | 1,762.00 | 1,809.00 | 1,809.00 | 315,493 |
| 2025-11-20 | 1,770.00 | 1,822.00 | 1,770.00 | 1,795.00 | 1,795.00 | 672,356 |
| 2025-11-19 | 1,768.00 | 1,783.00 | 1,739.00 | 1,771.00 | 1,771.00 | 311,562 |
| 2025-11-18 | 1,771.00 | 1,793.00 | 1,760.00 | 1,761.00 | 1,761.00 | 835,696 |
| 2025-11-17 | 1,739.00 | 1,787.00 | 1,739.00 | 1,775.00 | 1,775.00 | 818,823 |
| 2025-11-14 | 1,762.00 | 1,768.00 | 1,730.00 | 1,741.00 | 1,741.00 | 290,033 |
| 2025-11-13 | 1,734.00 | 1,775.00 | 1,721.00 | 1,766.00 | 1,766.00 | 470,925 |
| 2025-11-12 | 1,711.00 | 1,732.00 | 1,699.00 | 1,729.00 | 1,729.00 | 275,312 |
| 2025-11-11 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 225,192 |
| 2025-11-10 | 1,715.00 | 1,721.00 | 1,687.00 | 1,710.00 | 1,710.00 | 384,390 |
| 2025-11-07 | 1,705.00 | 1,721.00 | 1,687.00 | 1,708.00 | 1,708.00 | 1,238,474 |
| 2025-11-06 | 1,696.00 | 1,710.00 | 1,696.00 | 1,706.00 | 1,706.00 | 297,736 |
| 2025-11-05 | 1,690.00 | 1,710.00 | 1,678.00 | 1,701.00 | 1,701.00 | 1,399,914 |
| 2025-11-04 | 1,699.00 | 1,707.00 | 1,687.00 | 1,697.00 | 1,697.00 | 1,061,323 |
| 2025-11-03 | 1,700.00 | 1,708.00 | 1,688.00 | 1,695.00 | 1,695.00 | 947,287 |
| 2025-10-31 | 1,705.00 | 1,719.00 | 1,639.00 | 1,690.00 | 1,690.00 | 719,628 |
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.