Equites Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,399.00 | 1,428.00 | 1,399.00 | 1,418.00 | 1,418.00 | 693,242 |
| 2025-02-11 | 1,399.00 | 1,428.00 | 1,394.00 | 1,405.00 | 1,405.00 | 479,673 |
| 2025-02-10 | 1,377.00 | 1,416.00 | 1,377.00 | 1,405.00 | 1,405.00 | 1,113,479 |
| 2025-02-07 | 1,393.00 | 1,395.00 | 1,375.00 | 1,392.00 | 1,392.00 | 2,800,147 |
| 2025-02-06 | 1,430.00 | 1,430.00 | 1,376.00 | 1,396.00 | 1,396.00 | 1,301,862 |
| 2025-02-05 | 1,430.00 | 1,450.00 | 1,393.00 | 1,416.00 | 1,416.00 | 348,476 |
| 2025-02-04 | 1,422.00 | 1,454.00 | 1,422.00 | 1,438.00 | 1,438.00 | 1,158,852 |
| 2025-02-03 | 1,390.00 | 1,449.00 | 1,388.00 | 1,425.00 | 1,425.00 | 1,048,648 |
| 2025-01-31 | 1,409.00 | 1,434.00 | 1,395.00 | 1,417.00 | 1,417.00 | 1,309,877 |
| 2025-01-30 | 1,424.00 | 1,432.00 | 1,410.00 | 1,411.00 | 1,411.00 | 183,156 |
| 2025-01-29 | 1,449.00 | 1,449.00 | 1,398.00 | 1,426.00 | 1,426.00 | 597,034 |
| 2025-01-28 | 1,386.00 | 1,418.00 | 1,385.00 | 1,416.00 | 1,416.00 | 1,828,889 |
| 2025-01-27 | 1,417.00 | 1,417.00 | 1,390.00 | 1,397.00 | 1,397.00 | 636,879 |
| 2025-01-24 | 1,421.00 | 1,438.00 | 1,406.00 | 1,419.00 | 1,419.00 | 797,064 |
| 2025-01-23 | 1,426.00 | 1,431.00 | 1,409.00 | 1,418.00 | 1,418.00 | 809,427 |
| 2025-01-22 | 1,421.00 | 1,432.00 | 1,408.00 | 1,415.00 | 1,415.00 | 1,426,546 |
| 2025-01-21 | 1,451.00 | 1,455.00 | 1,430.00 | 1,430.00 | 1,430.00 | 564,082 |
| 2025-01-20 | 1,440.00 | 1,468.00 | 1,437.00 | 1,445.00 | 1,445.00 | 1,191,387 |
| 2025-01-17 | 1,423.00 | 1,454.00 | 1,423.00 | 1,444.00 | 1,444.00 | 565,104 |
| 2025-01-16 | 1,447.00 | 1,458.00 | 1,415.00 | 1,430.00 | 1,430.00 | 1,647,480 |
| 2025-01-15 | 1,431.00 | 1,451.00 | 1,419.00 | 1,449.00 | 1,449.00 | 798,269 |
| 2025-01-14 | 1,434.00 | 1,459.00 | 1,410.00 | 1,418.00 | 1,418.00 | 552,902 |
| 2025-01-13 | 1,457.00 | 1,464.00 | 1,429.00 | 1,432.00 | 1,432.00 | 761,822 |
| 2025-01-10 | 1,460.00 | 1,469.00 | 1,449.00 | 1,454.00 | 1,454.00 | 338,121 |
| 2025-01-09 | 1,467.00 | 1,467.00 | 1,446.00 | 1,454.00 | 1,454.00 | 110,048 |
| 2025-01-08 | 1,488.00 | 1,495.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,085,507 |
| 2025-01-07 | 1,514.00 | 1,516.00 | 1,485.00 | 1,495.00 | 1,495.00 | 332,054 |
| 2025-01-06 | 1,505.00 | 1,505.00 | 1,475.00 | 1,478.00 | 1,478.00 | 383,656 |
| 2025-01-03 | 1,492.00 | 1,498.00 | 1,481.00 | 1,495.00 | 1,495.00 | 191,672 |
| 2025-01-02 | 1,475.00 | 1,500.00 | 1,473.00 | 1,484.00 | 1,484.00 | 417,889 |
| 2024-12-31 | 1,469.00 | 1,470.00 | 1,455.00 | 1,470.00 | 1,470.00 | 1,347,274 |
| 2024-12-30 | 1,455.00 | 1,464.00 | 1,440.00 | 1,459.00 | 1,459.00 | 410,358 |
| 2024-12-27 | 1,516.00 | 1,516.00 | 1,459.00 | 1,468.00 | 1,468.00 | 739,090 |
| 2024-12-24 | 1,469.00 | 1,507.00 | 1,454.00 | 1,471.00 | 1,471.00 | 277,432 |
| 2024-12-23 | 1,448.00 | 1,507.00 | 1,448.00 | 1,469.00 | 1,469.00 | 321,183 |
| 2024-12-20 | 1,446.00 | 1,475.00 | 1,440.00 | 1,455.00 | 1,455.00 | 2,341,382 |
| 2024-12-19 | 1,461.00 | 1,514.00 | 1,445.00 | 1,456.00 | 1,456.00 | 808,645 |
| 2024-12-18 | 1,469.00 | 1,486.00 | 1,447.00 | 1,466.00 | 1,466.00 | 4,977,196 |
| 2024-12-17 | 1,490.00 | 1,533.00 | 1,461.00 | 1,466.00 | 1,466.00 | 625,255 |
| 2024-12-13 | 1,498.00 | 1,509.00 | 1,485.00 | 1,497.00 | 1,497.00 | 514,565 |
| 2024-12-12 | 1,505.00 | 1,518.00 | 1,490.00 | 1,500.00 | 1,500.00 | 609,700 |
| 2024-12-11 | 1,512.00 | 1,527.00 | 1,501.00 | 1,510.00 | 1,510.00 | 692,170 |
| 2024-12-10 | 1,511.00 | 1,521.00 | 1,502.00 | 1,510.00 | 1,510.00 | 799,233 |
| 2024-12-09 | 1,495.00 | 1,514.00 | 1,489.00 | 1,508.00 | 1,508.00 | 1,139,546 |
| 2024-12-06 | 1,467.00 | 1,493.00 | 1,462.00 | 1,484.00 | 1,484.00 | 679,600 |
| 2024-12-05 | 1,468.00 | 1,474.00 | 1,458.00 | 1,470.00 | 1,470.00 | 711,818 |
| 2024-12-04 | 1,453.00 | 1,475.00 | 1,452.00 | 1,468.00 | 1,468.00 | 529,085 |
| 2024-12-03 | 1,451.00 | 1,462.00 | 1,437.00 | 1,452.00 | 1,452.00 | 903,401 |
| 2024-12-02 | 1,450.00 | 1,463.00 | 1,441.00 | 1,455.00 | 1,455.00 | 882,959 |
| 2024-11-29 | 1,442.00 | 1,459.00 | 1,439.00 | 1,448.00 | 1,448.00 | 852,160 |
| 2024-11-28 | 1,438.00 | 1,460.00 | 1,438.00 | 1,446.00 | 1,446.00 | 922,102 |
| 2024-11-27 | 1,447.00 | 1,459.00 | 1,446.00 | 1,456.00 | 1,456.00 | 425,713 |
| 2024-11-26 | 1,449.00 | 1,451.00 | 1,431.00 | 1,444.00 | 1,444.00 | 1,172,370 |
| 2024-11-25 | 1,449.00 | 1,464.00 | 1,440.00 | 1,441.00 | 1,441.00 | 1,346,943 |
| 2024-11-22 | 1,430.00 | 1,455.00 | 1,430.00 | 1,449.00 | 1,449.00 | 1,782,268 |
| 2024-11-21 | 1,426.00 | 1,447.00 | 1,425.00 | 1,440.00 | 1,440.00 | 2,659,124 |
| 2024-11-20 | 1,415.00 | 1,440.00 | 1,415.00 | 1,428.00 | 1,428.00 | 270,055 |
| 2024-11-19 | 1,424.00 | 1,435.00 | 1,411.00 | 1,412.00 | 1,412.00 | 1,266,496 |
| 2024-11-18 | 1,410.00 | 1,449.00 | 1,410.00 | 1,424.00 | 1,424.00 | 1,329,829 |
| 2024-11-15 | 1,410.00 | 1,414.00 | 1,396.00 | 1,403.00 | 1,403.00 | 1,352,820 |
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.