Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,543.00 | 1,577.00 | 1,543.00 | 1,564.00 | 1,564.00 | 111,075 |
| 2025-08-05 | 1,590.00 | 1,593.00 | 1,559.00 | 1,559.00 | 1,559.00 | 316,746 |
| 2025-08-04 | 1,565.00 | 1,576.00 | 1,558.00 | 1,576.00 | 1,576.00 | 256,024 |
| 2025-08-01 | 1,599.00 | 1,601.00 | 1,550.00 | 1,570.00 | 1,570.00 | 748,808 |
| 2025-07-31 | 1,575.00 | 1,607.00 | 1,575.00 | 1,595.00 | 1,595.00 | 994,075 |
| 2025-07-30 | 1,541.00 | 1,587.00 | 1,541.00 | 1,578.00 | 1,578.00 | 237,966 |
| 2025-07-29 | 1,562.00 | 1,578.00 | 1,550.00 | 1,570.00 | 1,570.00 | 2,303,517 |
| 2025-07-28 | 1,584.00 | 1,593.00 | 1,558.00 | 1,569.00 | 1,569.00 | 218,301 |
| 2025-07-25 | 1,574.00 | 1,588.00 | 1,563.00 | 1,567.00 | 1,567.00 | 305,840 |
| 2025-07-24 | 1,593.00 | 1,593.00 | 1,571.00 | 1,581.00 | 1,581.00 | 382,434 |
| 2025-07-23 | 1,579.00 | 1,587.00 | 1,571.00 | 1,586.00 | 1,586.00 | 153,720 |
| 2025-07-22 | 1,568.00 | 1,579.00 | 1,558.00 | 1,573.00 | 1,573.00 | 1,196,115 |
| 2025-07-21 | 1,548.00 | 1,566.00 | 1,540.00 | 1,560.00 | 1,560.00 | 3,852,904 |
| 2025-07-18 | 1,573.00 | 1,573.00 | 1,530.00 | 1,538.00 | 1,538.00 | 4,104,688 |
| 2025-07-17 | 1,552.00 | 1,578.00 | 1,552.00 | 1,566.00 | 1,566.00 | 1,132,407 |
| 2025-07-16 | 1,556.00 | 1,563.00 | 1,533.00 | 1,562.00 | 1,562.00 | 400,640 |
| 2025-07-15 | 1,579.00 | 1,579.00 | 1,542.00 | 1,549.00 | 1,549.00 | 636,338 |
| 2025-07-14 | 1,560.00 | 1,560.00 | 1,545.00 | 1,559.00 | 1,559.00 | 474,968 |
| 2025-07-11 | 1,542.00 | 1,552.00 | 1,530.00 | 1,550.00 | 1,550.00 | 1,518,216 |
| 2025-07-10 | 1,549.00 | 1,561.00 | 1,535.00 | 1,542.00 | 1,542.00 | 936,988 |
| 2025-07-09 | 1,531.00 | 1,547.00 | 1,531.00 | 1,545.00 | 1,545.00 | 516,325 |
| 2025-07-08 | 1,579.00 | 1,579.00 | 1,537.00 | 1,541.00 | 1,541.00 | 1,680,380 |
| 2025-07-07 | 1,545.00 | 1,580.00 | 1,523.00 | 1,574.00 | 1,574.00 | 562,075 |
| 2025-07-04 | 1,543.00 | 1,549.00 | 1,527.00 | 1,540.00 | 1,540.00 | 293,414 |
| 2025-07-03 | 1,509.00 | 1,544.00 | 1,504.00 | 1,535.00 | 1,535.00 | 459,308 |
| 2025-07-02 | 1,517.00 | 1,525.00 | 1,505.00 | 1,509.00 | 1,509.00 | 464,985 |
| 2025-07-01 | 1,515.00 | 1,523.00 | 1,505.00 | 1,519.00 | 1,519.00 | 421,971 |
| 2025-06-30 | 1,524.00 | 1,532.00 | 1,505.00 | 1,512.00 | 1,512.00 | 1,313,093 |
| 2025-06-27 | 1,501.00 | 1,523.00 | 1,501.00 | 1,523.00 | 1,523.00 | 282,296 |
| 2025-06-26 | 1,516.00 | 1,533.00 | 1,505.00 | 1,509.00 | 1,509.00 | 631,948 |
| 2025-06-25 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 367,131 |
| 2025-06-24 | 1,501.00 | 1,526.00 | 1,497.00 | 1,497.00 | 1,497.00 | 582,592 |
| 2025-06-23 | 1,502.00 | 1,522.00 | 1,493.00 | 1,499.00 | 1,499.00 | 757,358 |
| 2025-06-20 | 1,518.00 | 1,538.00 | 1,480.00 | 1,506.00 | 1,506.00 | 2,684,720 |
| 2025-06-19 | 1,489.00 | 1,526.00 | 1,489.00 | 1,517.00 | 1,517.00 | 244,989 |
| 2025-06-18 | 1,476.00 | 1,520.00 | 1,476.00 | 1,514.00 | 1,514.00 | 557,014 |
| 2025-06-17 | 1,500.00 | 1,506.00 | 1,485.00 | 1,486.00 | 1,486.00 | 861,386 |
| 2025-06-13 | 1,548.00 | 1,548.00 | 1,501.00 | 1,506.00 | 1,506.00 | 376,890 |
| 2025-06-12 | 1,548.00 | 1,555.00 | 1,543.00 | 1,555.00 | 1,555.00 | 2,033,765 |
| 2025-06-11 | 1,541.00 | 1,569.00 | 1,541.00 | 1,556.00 | 1,556.00 | 659,354 |
| 2025-06-10 | 1,553.00 | 1,569.00 | 1,536.00 | 1,550.00 | 1,550.00 | 1,789,439 |
| 2025-06-09 | 1,551.00 | 1,579.00 | 1,551.00 | 1,567.00 | 1,567.00 | 628,909 |
| 2025-06-06 | 1,551.00 | 1,587.00 | 1,549.00 | 1,567.00 | 1,567.00 | 1,148,203 |
| 2025-06-05 | 1,572.00 | 1,594.00 | 1,552.00 | 1,552.00 | 1,552.00 | 740,765 |
| 2025-06-04 | 1,627.00 | 1,636.00 | 1,592.00 | 1,592.00 | 1,592.00 | 3,563,976 |
| 2025-06-03 | 1,635.00 | 1,685.00 | 1,618.00 | 1,673.00 | 1,673.00 | 1,802,705 |
| 2025-06-02 | 1,667.00 | 1,667.00 | 1,636.00 | 1,651.00 | 1,651.00 | 734,051 |
| 2025-05-30 | 1,601.00 | 1,673.00 | 1,601.00 | 1,667.00 | 1,667.00 | 1,723,328 |
| 2025-05-29 | 1,575.00 | 1,599.00 | 1,567.00 | 1,593.00 | 1,593.00 | 331,291 |
| 2025-05-28 | 1,561.00 | 1,574.00 | 1,546.00 | 1,570.00 | 1,570.00 | 458,808 |
| 2025-05-27 | 1,536.00 | 1,562.00 | 1,536.00 | 1,555.00 | 1,555.00 | 5,933,311 |
| 2025-05-26 | 1,529.00 | 1,565.00 | 1,529.00 | 1,540.00 | 1,540.00 | 308,291 |
| 2025-05-23 | 1,544.00 | 1,564.00 | 1,539.00 | 1,547.00 | 1,547.00 | 1,143,715 |
| 2025-05-22 | 1,530.00 | 1,543.00 | 1,524.00 | 1,540.00 | 1,540.00 | 2,291,390 |
| 2025-05-21 | 1,531.00 | 1,552.00 | 1,527.00 | 1,530.00 | 1,530.00 | 288,870 |
| 2025-05-20 | 1,556.00 | 1,559.00 | 1,530.00 | 1,530.00 | 1,530.00 | 491,695 |
| 2025-05-19 | 1,538.00 | 1,561.00 | 1,526.00 | 1,551.00 | 1,551.00 | 146,588 |
| 2025-05-16 | 1,521.00 | 1,555.00 | 1,521.00 | 1,539.00 | 1,539.00 | 154,173 |
| 2025-05-15 | 1,530.00 | 1,536.00 | 1,502.00 | 1,527.00 | 1,527.00 | 964,399 |
| 2025-05-14 | 1,510.00 | 1,547.00 | 1,509.00 | 1,547.00 | 1,547.00 | 579,267 |
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.