Delta Property Fund Limited (JSE:DLT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34.00
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:42 PM SAST
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | - | - | 17,540 |
| Mar 6, 2026 | 35.00 | 37.00 | 34.00 | 34.00 | 34.00 | -2.86% | 118,244 |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -7.89% | 50,000 |
| Mar 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Mar 3, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 147,801 |
| Mar 2, 2026 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 81,600 |
| Feb 27, 2026 | 34.00 | 38.00 | 34.00 | 38.00 | 38.00 | 2.70% | 61,509 |
| Feb 26, 2026 | 34.00 | 38.00 | 34.00 | 37.00 | 37.00 | 5.71% | 769,850 |
| Feb 25, 2026 | 34.00 | 39.00 | 34.00 | 35.00 | 35.00 | 2.94% | 221,466 |
| Feb 24, 2026 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | - | 54,771 |
| Feb 23, 2026 | 40.00 | 40.00 | 34.00 | 34.00 | 34.00 | -10.53% | 383,201 |
| Feb 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Feb 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 41,172 |
| Feb 18, 2026 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 6.06% | 106,981 |
| Feb 17, 2026 | 39.00 | 40.00 | 33.00 | 33.00 | 33.00 | -15.38% | 2,383,406 |
| Feb 16, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2.63% | 593,449 |
| Feb 13, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 817,000 |
| Feb 12, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | -2.56% | 133,000 |
| Feb 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 12,000 |
| Feb 10, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 1,296,060 |
| Feb 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 3,250 |
| Feb 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 8.57% | 426,000 |
| Feb 5, 2026 | 38.00 | 40.00 | 35.00 | 35.00 | 35.00 | -7.89% | 4,335,000 |
| Feb 4, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 94,346 |
| Feb 3, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 1,370,016 |
| Feb 2, 2026 | 40.00 | 40.00 | 33.00 | 38.00 | 38.00 | -2.56% | 4,565,000 |
| Jan 30, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 11.43% | 161,073 |
| Jan 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -10.26% | 35,000 |
| Jan 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 244 |
| Jan 27, 2026 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 478,221 |
| Jan 26, 2026 | 40.00 | 40.00 | 37.00 | 37.00 | 37.00 | -5.13% | 15,170 |
| Jan 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 163,657 |
| Jan 22, 2026 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 5.41% | 1,096,796 |
| Jan 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 35,388 |
| Jan 20, 2026 | 38.00 | 39.00 | 36.00 | 39.00 | 39.00 | 2.63% | 143,952 |
| Jan 19, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 96,337 |
| Jan 16, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 190,000 |
| Jan 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 14, 2026 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | -2.56% | 50,908 |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 74,993 |
| Jan 12, 2026 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 623,875 |
| Jan 9, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 34,491 |
| Jan 8, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.63% | 812,732 |
| Jan 7, 2026 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 112,231 |
| Jan 6, 2026 | 35.00 | 39.00 | 35.00 | 38.00 | 38.00 | - | 159,346 |
| Jan 5, 2026 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | -2.56% | 288,165 |
| Jan 2, 2026 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 139,000 |
| Dec 31, 2025 | 34.00 | 39.00 | 34.00 | 39.00 | 39.00 | 8.33% | 233,565 |
| Dec 30, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 225,000 |
| Dec 29, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 18,404 |
| Dec 24, 2025 | 34.00 | 36.00 | 32.00 | 36.00 | 36.00 | 5.88% | 1,485,518 |
| Dec 23, 2025 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 272,582 |
| Dec 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Dec 19, 2025 | 36.00 | 36.00 | 32.00 | 34.00 | 34.00 | -5.56% | 279,180 |
| Dec 18, 2025 | 33.00 | 36.00 | 32.00 | 36.00 | 36.00 | 9.09% | 463,365 |
| Dec 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1 |
| Dec 15, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | -2.86% | 33,139 |
| Dec 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Dec 11, 2025 | 31.00 | 35.00 | 31.00 | 35.00 | 35.00 | 6.06% | 206,004 |
| Dec 10, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 1,000,000 |
| Dec 9, 2025 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 383,995 |
| Dec 8, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 100,000 |
| Dec 5, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -11.11% | 312,322 |
| Dec 4, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 9.09% | 26,300 |
| Dec 3, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 522,765 |
| Dec 2, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 56,559 |
| Dec 1, 2025 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 3.03% | 353,913 |
| Nov 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 4,000 |
| Nov 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 500 |
| Nov 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 8,000 |
| Nov 25, 2025 | 29.00 | 34.00 | 29.00 | 34.00 | 34.00 | 6.25% | 645,405 |
| Nov 24, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 347,500 |
| Nov 21, 2025 | 33.00 | 34.00 | 30.00 | 34.00 | 34.00 | 6.25% | 1,190,000 |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 305,000 |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | 77,211 |
| Nov 17, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 6.67% | 42,000 |
| Nov 14, 2025 | 31.00 | 33.00 | 30.00 | 30.00 | 30.00 | - | 962,851 |
| Nov 13, 2025 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 124,400 |
| Nov 12, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 1,132 |
| Nov 11, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 26,249 |
| Nov 10, 2025 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 6.90% | 340,880 |
| Nov 7, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | - | 172,836 |
| Nov 6, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 269,678 |
| Nov 5, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 234,379 |
| Nov 4, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 401,257 |
| Nov 3, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 110,646 |
| Oct 31, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 283,331 |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 190,500 |
| Oct 29, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 17.39% | 28,200 |
| Oct 28, 2025 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -8.00% | 259,830 |
| Oct 27, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 63,500 |
| Oct 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 9.09% | 80,000 |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 17, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -12.00% | 457,767 |
| Oct 16, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -10.71% | 776,043 |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 39 |