Delta Property Fund Limited (JSE:DLT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 32.00
-4.00 (-11.11%)
At close: Dec 5, 2025
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 27.00 | 28.00 | 25.00 | 28.00 | 28.00 | 3.70% | 733,667 |
| Oct 13, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 156,352 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 140,000 |
| Oct 7, 2025 | 27.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 124,426 |
| Oct 6, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 170,600 |
| Oct 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 402,050 |
| Sep 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 117,500 |
| Sep 29, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 543,000 |
| Sep 26, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 500,000 |
| Sep 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 391,944 |
| Sep 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30,769 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 80,000 |
| Sep 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 32,986 |
| Sep 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 991,597 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 10, 2025 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | -10.71% | 117,378 |
| Sep 9, 2025 | 25.00 | 28.00 | 23.00 | 28.00 | 28.00 | 12.00% | 74,643 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 57,000 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 1, 2025 | 28.00 | 28.00 | 25.00 | 25.00 | 25.00 | -3.85% | 603,550 |
| Aug 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 27,692 |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12,500 |
| Aug 27, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 120,000 |
| Aug 26, 2025 | 25.00 | 27.00 | 23.00 | 27.00 | 27.00 | 3.85% | 687,833 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,735,241 |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 214,759 |
| Aug 15, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 58,241 |
| Aug 14, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 9,300 |
| Aug 13, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Aug 12, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 12.00% | 650,000 |
| Aug 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 8, 2025 | 27.00 | 29.00 | 25.00 | 25.00 | 25.00 | -10.71% | 725,234 |
| Aug 7, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,601,000 |
| Aug 6, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 50,000 |
| Aug 5, 2025 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3.85% | 575,167 |
| Aug 4, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 4.00% | 2,153,241 |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | 27,199 |
| Jul 30, 2025 | 29.00 | 30.00 | 27.00 | 27.00 | 27.00 | -3.57% | 296,229 |
| Jul 29, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 12.00% | 2,821,746 |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 11,676 |
| Jul 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10,000 |
| Jul 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 7,000 |
| Jul 23, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 20,360 |
| Jul 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 32,425 |