Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,510.00 | 1,547.00 | 1,509.00 | 1,547.00 | 1,547.00 | 579,267 |
| 2025-05-13 | 1,527.00 | 1,527.00 | 1,510.00 | 1,520.00 | 1,520.00 | 1,343,132 |
| 2025-05-12 | 1,528.00 | 1,538.00 | 1,513.00 | 1,519.00 | 1,519.00 | 338,259 |
| 2025-05-09 | 1,534.00 | 1,537.00 | 1,505.00 | 1,526.00 | 1,526.00 | 939,806 |
| 2025-05-08 | 1,555.00 | 1,561.00 | 1,527.00 | 1,530.00 | 1,530.00 | 435,561 |
| 2025-05-07 | 1,550.00 | 1,564.00 | 1,539.00 | 1,549.00 | 1,549.00 | 1,012,993 |
| 2025-05-06 | 1,542.00 | 1,556.00 | 1,525.00 | 1,554.00 | 1,554.00 | 601,139 |
| 2025-05-05 | 1,549.00 | 1,553.00 | 1,534.00 | 1,537.00 | 1,537.00 | 2,340,464 |
| 2025-05-02 | 1,519.00 | 1,554.00 | 1,518.00 | 1,545.00 | 1,545.00 | 555,418 |
| 2025-04-30 | 1,510.00 | 1,537.00 | 1,507.00 | 1,515.00 | 1,515.00 | 1,774,586 |
| 2025-04-29 | 1,502.00 | 1,521.00 | 1,488.00 | 1,497.00 | 1,497.00 | 1,197,960 |
| 2025-04-25 | 1,476.00 | 1,507.00 | 1,470.00 | 1,507.00 | 1,507.00 | 963,490 |
| 2025-04-24 | 1,464.00 | 1,464.00 | 1,451.00 | 1,460.00 | 1,460.00 | 959,558 |
| 2025-04-23 | 1,470.00 | 1,494.00 | 1,453.00 | 1,456.00 | 1,456.00 | 316,021 |
| 2025-04-22 | 1,449.00 | 1,470.00 | 1,441.00 | 1,469.00 | 1,469.00 | 832,156 |
| 2025-04-17 | 1,435.00 | 1,454.00 | 1,429.00 | 1,448.00 | 1,448.00 | 1,048,842 |
| 2025-04-16 | 1,431.00 | 1,438.00 | 1,424.00 | 1,434.00 | 1,434.00 | 632,689 |
| 2025-04-15 | 1,424.00 | 1,431.00 | 1,418.00 | 1,427.00 | 1,427.00 | 1,618,204 |
| 2025-04-14 | 1,390.00 | 1,423.00 | 1,386.00 | 1,413.00 | 1,413.00 | 1,300,879 |
| 2025-04-11 | 1,389.00 | 1,406.00 | 1,368.00 | 1,376.00 | 1,376.00 | 2,952,404 |
| 2025-04-10 | 1,396.00 | 1,412.00 | 1,387.00 | 1,390.00 | 1,390.00 | 903,147 |
| 2025-04-09 | 1,373.00 | 1,381.00 | 1,349.00 | 1,357.00 | 1,357.00 | 1,262,228 |
| 2025-04-08 | 1,336.00 | 1,412.00 | 1,334.00 | 1,385.00 | 1,385.00 | 1,685,730 |
| 2025-04-07 | 1,345.00 | 1,363.00 | 1,313.00 | 1,335.00 | 1,335.00 | 8,543,220 |
| 2025-04-04 | 1,394.00 | 1,398.00 | 1,355.00 | 1,365.00 | 1,365.00 | 3,770,829 |
| 2025-04-03 | 1,397.00 | 1,404.00 | 1,377.00 | 1,398.00 | 1,398.00 | 1,363,625 |
| 2025-04-02 | 1,434.00 | 1,434.00 | 1,400.00 | 1,405.00 | 1,405.00 | 1,312,168 |
| 2025-04-01 | 1,410.00 | 1,429.00 | 1,393.00 | 1,427.00 | 1,427.00 | 1,398,048 |
| 2025-03-31 | 1,410.00 | 1,418.00 | 1,394.00 | 1,405.00 | 1,405.00 | 1,101,856 |
| 2025-03-28 | 1,418.00 | 1,418.00 | 1,398.00 | 1,410.00 | 1,410.00 | 685,808 |
| 2025-03-27 | 1,390.00 | 1,415.00 | 1,390.00 | 1,402.00 | 1,402.00 | 579,646 |
| 2025-03-26 | 1,403.00 | 1,414.00 | 1,390.00 | 1,394.00 | 1,394.00 | 788,901 |
| 2025-03-25 | 1,419.00 | 1,424.00 | 1,396.00 | 1,403.00 | 1,403.00 | 1,005,217 |
| 2025-03-24 | 1,438.00 | 1,440.00 | 1,413.00 | 1,420.00 | 1,420.00 | 445,490 |
| 2025-03-20 | 1,425.00 | 1,455.00 | 1,420.00 | 1,438.00 | 1,438.00 | 2,437,766 |
| 2025-03-19 | 1,436.00 | 1,446.00 | 1,424.00 | 1,427.00 | 1,427.00 | 670,118 |
| 2025-03-18 | 1,439.00 | 1,448.00 | 1,419.00 | 1,440.00 | 1,440.00 | 485,219 |
| 2025-03-17 | 1,413.00 | 1,430.00 | 1,410.00 | 1,427.00 | 1,427.00 | 616,651 |
| 2025-03-14 | 1,426.00 | 1,426.00 | 1,393.00 | 1,407.00 | 1,407.00 | 554,699 |
| 2025-03-13 | 1,437.00 | 1,437.00 | 1,409.00 | 1,412.00 | 1,412.00 | 912,862 |
| 2025-03-12 | 1,405.00 | 1,431.00 | 1,394.00 | 1,427.00 | 1,427.00 | 726,514 |
| 2025-03-11 | 1,380.00 | 1,402.00 | 1,370.00 | 1,402.00 | 1,402.00 | 756,081 |
| 2025-03-10 | 1,381.00 | 1,405.00 | 1,374.00 | 1,378.00 | 1,378.00 | 615,311 |
| 2025-03-07 | 1,351.00 | 1,398.00 | 1,351.00 | 1,386.00 | 1,386.00 | 1,196,511 |
| 2025-03-06 | 1,380.00 | 1,392.00 | 1,342.00 | 1,350.00 | 1,350.00 | 581,721 |
| 2025-03-05 | 1,390.00 | 1,424.00 | 1,366.00 | 1,380.00 | 1,380.00 | 831,292 |
| 2025-03-04 | 1,382.00 | 1,400.00 | 1,371.00 | 1,376.00 | 1,376.00 | 834,367 |
| 2025-03-03 | 1,390.00 | 1,420.00 | 1,380.00 | 1,394.00 | 1,394.00 | 1,044,632 |
| 2025-02-28 | 1,390.00 | 1,411.00 | 1,386.00 | 1,390.00 | 1,390.00 | 1,221,911 |
| 2025-02-27 | 1,411.00 | 1,415.00 | 1,389.00 | 1,396.00 | 1,396.00 | 487,585 |
| 2025-02-26 | 1,397.00 | 1,420.00 | 1,397.00 | 1,411.00 | 1,411.00 | 253,609 |
| 2025-02-25 | 1,419.00 | 1,419.00 | 1,371.00 | 1,397.00 | 1,397.00 | 564,395 |
| 2025-02-24 | 1,395.00 | 1,407.00 | 1,383.00 | 1,407.00 | 1,407.00 | 1,416,284 |
| 2025-02-21 | 1,371.00 | 1,393.00 | 1,370.00 | 1,393.00 | 1,393.00 | 649,661 |
| 2025-02-20 | 1,382.00 | 1,386.00 | 1,364.00 | 1,375.00 | 1,375.00 | 2,493,598 |
| 2025-02-19 | 1,409.00 | 1,409.00 | 1,381.00 | 1,381.00 | 1,381.00 | 567,025 |
| 2025-02-18 | 1,416.00 | 1,419.00 | 1,397.00 | 1,405.00 | 1,405.00 | 924,795 |
| 2025-02-17 | 1,393.00 | 1,412.00 | 1,389.00 | 1,412.00 | 1,412.00 | 821,855 |
| 2025-02-14 | 1,403.00 | 1,405.00 | 1,376.00 | 1,400.00 | 1,400.00 | 229,518 |
| 2025-02-13 | 1,428.00 | 1,432.00 | 1,397.00 | 1,405.00 | 1,405.00 | 1,219,586 |
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.