Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,685.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 632,021 |
| 2025-10-29 | 1,706.00 | 1,720.00 | 1,679.00 | 1,700.00 | 1,700.00 | 1,560,287 |
| 2025-10-28 | 1,731.00 | 1,760.00 | 1,720.00 | 1,757.00 | 1,757.00 | 590,680 |
| 2025-10-27 | 1,720.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,727.00 | 389,599 |
| 2025-10-24 | 1,725.00 | 1,737.00 | 1,690.00 | 1,710.00 | 1,710.00 | 1,020,237 |
| 2025-10-23 | 1,701.00 | 1,735.00 | 1,696.00 | 1,735.00 | 1,735.00 | 544,162 |
| 2025-10-22 | 1,698.00 | 1,714.00 | 1,685.00 | 1,706.00 | 1,706.00 | 1,598,424 |
| 2025-10-21 | 1,680.00 | 1,692.00 | 1,675.00 | 1,678.00 | 1,678.00 | 540,100 |
| 2025-10-20 | 1,684.00 | 1,700.00 | 1,673.00 | 1,679.00 | 1,679.00 | 512,420 |
| 2025-10-17 | 1,667.00 | 1,682.00 | 1,659.00 | 1,672.00 | 1,672.00 | 533,176 |
| 2025-10-16 | 1,681.00 | 1,687.00 | 1,667.00 | 1,668.00 | 1,668.00 | 1,213,687 |
| 2025-10-15 | 1,674.00 | 1,694.00 | 1,649.00 | 1,694.00 | 1,694.00 | 3,342,919 |
| 2025-10-14 | 1,636.00 | 1,671.00 | 1,636.00 | 1,665.00 | 1,665.00 | 628,424 |
| 2025-10-13 | 1,633.00 | 1,661.50 | 1,633.00 | 1,650.00 | 1,650.00 | 386,267 |
| 2025-10-10 | 1,605.00 | 1,645.00 | 1,595.00 | 1,642.00 | 1,642.00 | 639,135 |
| 2025-10-09 | 1,592.00 | 1,618.00 | 1,592.00 | 1,605.00 | 1,605.00 | 547,035 |
| 2025-10-08 | 1,593.00 | 1,633.00 | 1,593.00 | 1,625.00 | 1,625.00 | 696,537 |
| 2025-10-07 | 1,602.00 | 1,649.00 | 1,602.00 | 1,609.00 | 1,609.00 | 940,940 |
| 2025-10-06 | 1,671.00 | 1,674.00 | 1,640.00 | 1,659.00 | 1,659.00 | 801,746 |
| 2025-10-03 | 1,640.00 | 1,670.00 | 1,630.00 | 1,669.00 | 1,669.00 | 947,999 |
| 2025-10-02 | 1,642.00 | 1,651.00 | 1,612.00 | 1,636.00 | 1,636.00 | 499,080 |
| 2025-10-01 | 1,596.00 | 1,631.00 | 1,590.00 | 1,620.00 | 1,620.00 | 2,080,514 |
| 2025-09-30 | 1,614.00 | 1,615.00 | 1,590.00 | 1,606.00 | 1,606.00 | 915,961 |
| 2025-09-29 | 1,613.00 | 1,621.00 | 1,600.00 | 1,615.00 | 1,615.00 | 286,895 |
| 2025-09-26 | 1,667.00 | 1,678.00 | 1,605.00 | 1,617.00 | 1,617.00 | 1,483,874 |
| 2025-09-25 | 1,711.00 | 1,711.00 | 1,629.00 | 1,678.00 | 1,678.00 | 187,924 |
| 2025-09-23 | 1,685.00 | 1,685.00 | 1,658.00 | 1,661.00 | 1,661.00 | 932,305 |
| 2025-09-22 | 1,716.00 | 1,721.00 | 1,665.00 | 1,672.00 | 1,672.00 | 645,180 |
| 2025-09-19 | 1,696.00 | 1,737.00 | 1,696.00 | 1,710.00 | 1,710.00 | 1,602,739 |
| 2025-09-18 | 1,714.00 | 1,731.00 | 1,700.00 | 1,700.00 | 1,700.00 | 499,947 |
| 2025-09-17 | 1,704.00 | 1,727.00 | 1,697.00 | 1,725.00 | 1,725.00 | 542,778 |
| 2025-09-16 | 1,704.00 | 1,719.00 | 1,699.00 | 1,705.00 | 1,705.00 | 190,546 |
| 2025-09-15 | 1,698.00 | 1,714.00 | 1,686.00 | 1,713.00 | 1,713.00 | 1,954,835 |
| 2025-09-12 | 1,716.00 | 1,720.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,590,838 |
| 2025-09-11 | 1,700.00 | 1,718.00 | 1,683.00 | 1,706.00 | 1,706.00 | 252,131 |
| 2025-09-10 | 1,696.00 | 1,697.00 | 1,678.00 | 1,695.00 | 1,695.00 | 228,142 |
| 2025-09-09 | 1,675.00 | 1,690.00 | 1,672.00 | 1,686.00 | 1,686.00 | 651,294 |
| 2025-09-08 | 1,660.00 | 1,674.00 | 1,653.00 | 1,674.00 | 1,674.00 | 359,673 |
| 2025-09-05 | 1,670.00 | 1,670.00 | 1,655.00 | 1,664.00 | 1,664.00 | 426,237 |
| 2025-09-04 | 1,646.00 | 1,664.00 | 1,636.00 | 1,661.00 | 1,661.00 | 686,053 |
| 2025-09-03 | 1,653.00 | 1,658.00 | 1,642.00 | 1,642.00 | 1,642.00 | 2,146,412 |
| 2025-09-02 | 1,666.00 | 1,673.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1,858,431 |
| 2025-09-01 | 1,658.00 | 1,676.00 | 1,658.00 | 1,670.00 | 1,670.00 | 409,527 |
| 2025-08-29 | 1,680.00 | 1,685.00 | 1,661.00 | 1,663.00 | 1,663.00 | 468,945 |
| 2025-08-28 | 1,663.00 | 1,676.00 | 1,658.00 | 1,660.00 | 1,660.00 | 317,887 |
| 2025-08-27 | 1,658.00 | 1,678.00 | 1,656.00 | 1,664.00 | 1,664.00 | 246,453 |
| 2025-08-26 | 1,679.00 | 1,679.00 | 1,653.00 | 1,666.00 | 1,666.00 | 366,657 |
| 2025-08-25 | 1,657.00 | 1,722.00 | 1,657.00 | 1,677.00 | 1,677.00 | 1,616,354 |
| 2025-08-22 | 1,676.00 | 1,686.00 | 1,670.00 | 1,680.00 | 1,680.00 | 794,194 |
| 2025-08-21 | 1,690.00 | 1,690.00 | 1,665.00 | 1,670.00 | 1,670.00 | 672,998 |
| 2025-08-20 | 1,677.00 | 1,689.00 | 1,670.00 | 1,682.00 | 1,682.00 | 2,743,021 |
| 2025-08-19 | 1,640.00 | 1,686.00 | 1,640.00 | 1,672.00 | 1,672.00 | 792,577 |
| 2025-08-18 | 1,643.00 | 1,658.00 | 1,640.00 | 1,650.00 | 1,650.00 | 347,681 |
| 2025-08-15 | 1,637.00 | 1,645.00 | 1,630.00 | 1,634.00 | 1,634.00 | 600,787 |
| 2025-08-14 | 1,647.00 | 1,653.00 | 1,631.00 | 1,633.00 | 1,633.00 | 438,904 |
| 2025-08-13 | 1,613.00 | 1,645.00 | 1,613.00 | 1,635.00 | 1,635.00 | 387,445 |
| 2025-08-12 | 1,606.00 | 1,630.00 | 1,586.00 | 1,617.00 | 1,617.00 | 831,687 |
| 2025-08-11 | 1,578.00 | 1,599.00 | 1,569.00 | 1,595.00 | 1,595.00 | 828,986 |
| 2025-08-08 | 1,560.00 | 1,583.00 | 1,555.00 | 1,567.00 | 1,567.00 | 413,164 |
| 2025-08-07 | 1,543.00 | 1,569.00 | 1,543.00 | 1,556.00 | 1,556.00 | 2,042,454 |
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.