Delta Property Fund Limited (JSE:DLT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34.00
+2.00 (6.25%)
At close: Apr 28, 2026
Delta Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 62,545 |
| Apr 24, 2026 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | -5.88% | 68,239 |
| Apr 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 2,911 |
| Apr 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 12,700 |
| Apr 21, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 66,570 |
| Apr 20, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 3.03% | 33,819 |
| Apr 17, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | -13.16% | 354,361 |
| Apr 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 200 |
| Apr 14, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 2.86% | 35,912 |
| Apr 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12.90% | 199 |
| Apr 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Apr 8, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -6.06% | 25,168 |
| Apr 7, 2026 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | - | 11,032 |
| Apr 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Apr 1, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 61,700 |
| Mar 31, 2026 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | -3.13% | 1,778,031 |
| Mar 30, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 187,595 |
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 80,666 |
| Mar 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 25, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 45,500 |
| Mar 24, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 63,888 |
| Mar 23, 2026 | 36.00 | 36.00 | 32.00 | 36.00 | 36.00 | 12.50% | 58,379 |
| Mar 20, 2026 | 36.00 | 36.00 | 32.00 | 32.00 | 32.00 | - | 24,635 |
| Mar 19, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 1,200,330 |
| Mar 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | 273,275 |
| Mar 17, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 446,836 |
| Mar 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 5,000 |
| Mar 13, 2026 | 34.00 | 34.00 | 26.00 | 31.00 | 31.00 | 3.33% | 2,699,190 |
| Mar 12, 2026 | 35.00 | 35.00 | 30.00 | 30.00 | 30.00 | - | 1,382,316 |
| Mar 11, 2026 | 33.00 | 35.00 | 30.00 | 30.00 | 30.00 | -9.09% | 4,931,037 |
| Mar 10, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | - | 35,184 |
| Mar 9, 2026 | 34.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.94% | 887,540 |
| 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 |