Equites Property Fund Limited (JSE:EQU)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,777.00
+36.00 (2.07%)
Mar 10, 2026, 10:15 AM SAST
Equites Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,782.00 | 1,783.00 | 1,735.00 | 1,741.00 | 1,741.00 | -2.79% | 1,714,884 |
| Mar 6, 2026 | 1,826.00 | 1,860.00 | 1,783.00 | 1,791.00 | 1,791.00 | -3.76% | 352,168 |
| Mar 5, 2026 | 1,861.00 | 1,870.00 | 1,837.00 | 1,861.00 | 1,861.00 | 0.05% | 819,693 |
| Mar 4, 2026 | 1,868.00 | 1,874.00 | 1,852.00 | 1,860.00 | 1,860.00 | -0.11% | 717,384 |
| Mar 3, 2026 | 1,882.00 | 1,899.00 | 1,852.00 | 1,862.00 | 1,862.00 | -1.59% | 1,293,906 |
| Mar 2, 2026 | 1,934.00 | 1,934.00 | 1,890.00 | 1,892.00 | 1,892.00 | -1.36% | 979,002 |
| Feb 27, 2026 | 1,881.00 | 1,918.00 | 1,859.00 | 1,918.00 | 1,918.00 | 2.13% | 3,410,002 |
| Feb 26, 2026 | 1,880.00 | 1,883.00 | 1,842.00 | 1,878.00 | 1,878.00 | 1.79% | 1,603,224 |
| Feb 25, 2026 | 1,867.00 | 1,867.00 | 1,839.00 | 1,845.00 | 1,845.00 | -1.34% | 857,700 |
| Feb 24, 2026 | 1,867.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,870.00 | - | 1,320,953 |
| Feb 23, 2026 | 1,864.00 | 1,880.00 | 1,864.00 | 1,870.00 | 1,870.00 | 0.21% | 2,374,550 |
| Feb 20, 2026 | 1,880.00 | 1,882.00 | 1,864.00 | 1,866.00 | 1,866.00 | -0.05% | 755,619 |
| Feb 19, 2026 | 1,875.00 | 1,888.00 | 1,864.00 | 1,867.00 | 1,867.00 | -0.74% | 1,924,502 |
| Feb 18, 2026 | 1,886.00 | 1,887.00 | 1,870.00 | 1,881.00 | 1,881.00 | -0.21% | 1,146,388 |
| Feb 17, 2026 | 1,899.00 | 1,900.00 | 1,871.00 | 1,885.00 | 1,885.00 | -0.79% | 2,598,027 |
| Feb 16, 2026 | 1,890.00 | 1,910.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.69% | 1,451,079 |
| Feb 13, 2026 | 1,885.00 | 1,904.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.37% | 1,966,782 |
| Feb 12, 2026 | 1,870.00 | 1,903.00 | 1,870.00 | 1,894.00 | 1,894.00 | 1.34% | 1,745,153 |
| Feb 11, 2026 | 1,827.00 | 1,870.00 | 1,820.00 | 1,869.00 | 1,869.00 | 2.13% | 2,541,356 |
| Feb 10, 2026 | 1,825.00 | 1,834.00 | 1,805.00 | 1,830.00 | 1,830.00 | 0.55% | 5,229,106 |
| Feb 9, 2026 | 1,821.00 | 1,838.00 | 1,815.00 | 1,820.00 | 1,820.00 | -0.05% | 3,934,422 |
| Feb 6, 2026 | 1,805.00 | 1,826.00 | 1,804.00 | 1,821.00 | 1,821.00 | 0.50% | 2,743,880 |
| Feb 5, 2026 | 1,796.00 | 1,825.00 | 1,780.00 | 1,812.00 | 1,812.00 | 0.67% | 9,373,785 |
| Feb 4, 2026 | 1,800.00 | 1,803.00 | 1,785.00 | 1,800.00 | 1,800.00 | 0.11% | 1,818,218 |
| Feb 3, 2026 | 1,800.00 | 1,805.00 | 1,789.00 | 1,798.00 | 1,798.00 | 0.17% | 2,091,330 |
| Feb 2, 2026 | 1,766.00 | 1,795.00 | 1,756.00 | 1,795.00 | 1,795.00 | -0.11% | 1,585,177 |
| Jan 30, 2026 | 1,801.00 | 1,805.00 | 1,787.00 | 1,797.00 | 1,797.00 | -0.44% | 1,165,000 |
| Jan 29, 2026 | 1,812.00 | 1,830.00 | 1,804.00 | 1,805.00 | 1,805.00 | -0.61% | 879,141 |
| Jan 28, 2026 | 1,817.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,816.00 | 0.17% | 666,725 |
| Jan 27, 2026 | 1,840.00 | 1,840.00 | 1,806.00 | 1,813.00 | 1,813.00 | -1.52% | 707,188 |
| Jan 26, 2026 | 1,870.00 | 1,886.00 | 1,841.00 | 1,841.00 | 1,841.00 | -1.55% | 1,317,944 |
| Jan 23, 2026 | 1,873.00 | 1,873.00 | 1,851.00 | 1,870.00 | 1,870.00 | -0.11% | 438,275 |
| Jan 22, 2026 | 1,870.00 | 1,909.00 | 1,870.00 | 1,872.00 | 1,872.00 | 0.27% | 810,924 |
| Jan 21, 2026 | 1,859.00 | 1,873.00 | 1,842.00 | 1,867.00 | 1,867.00 | 0.92% | 525,383 |
| Jan 20, 2026 | 1,844.00 | 1,865.00 | 1,838.00 | 1,850.00 | 1,850.00 | 0.16% | 513,564 |
| Jan 19, 2026 | 1,849.00 | 1,850.00 | 1,830.00 | 1,847.00 | 1,847.00 | -0.16% | 539,445 |
| Jan 16, 2026 | 1,825.00 | 1,850.00 | 1,824.00 | 1,850.00 | 1,850.00 | 0.65% | 650,209 |
| Jan 15, 2026 | 1,819.00 | 1,843.00 | 1,815.00 | 1,838.00 | 1,838.00 | 1.21% | 635,411 |
| Jan 14, 2026 | 1,790.00 | 1,840.00 | 1,790.00 | 1,816.00 | 1,816.00 | -0.55% | 771,049 |
| Jan 13, 2026 | 1,796.00 | 1,834.00 | 1,791.00 | 1,826.00 | 1,826.00 | 0.88% | 687,633 |
| Jan 12, 2026 | 1,834.00 | 1,839.00 | 1,798.00 | 1,810.00 | 1,810.00 | -1.58% | 562,157 |
| Jan 9, 2026 | 1,848.00 | 1,850.00 | 1,824.00 | 1,839.00 | 1,839.00 | 0.11% | 415,202 |
| Jan 8, 2026 | 1,838.00 | 1,847.00 | 1,813.00 | 1,837.00 | 1,837.00 | 0.77% | 349,711 |
| Jan 7, 2026 | 1,823.00 | 1,828.00 | 1,797.00 | 1,823.00 | 1,823.00 | 0.16% | 11,407,470 |
| Jan 6, 2026 | 1,831.00 | 1,842.00 | 1,778.00 | 1,820.00 | 1,820.00 | -0.55% | 848,934 |
| Jan 5, 2026 | 1,846.00 | 1,846.00 | 1,813.00 | 1,830.00 | 1,830.00 | 0.22% | 520,475 |
| Jan 2, 2026 | 1,816.00 | 1,844.00 | 1,799.00 | 1,826.00 | 1,826.00 | -0.49% | 231,972 |
| Dec 31, 2025 | 1,834.00 | 1,840.00 | 1,820.00 | 1,835.00 | 1,835.00 | 0.27% | 105,160 |
| Dec 30, 2025 | 1,811.00 | 1,850.00 | 1,811.00 | 1,830.00 | 1,830.00 | 0.99% | 569,435 |
| Dec 29, 2025 | 1,809.00 | 1,820.00 | 1,795.00 | 1,812.00 | 1,812.00 | 0.67% | 253,024 |
| Dec 24, 2025 | 1,792.00 | 1,803.00 | 1,791.00 | 1,800.00 | 1,800.00 | 0.45% | 58,229 |
| Dec 23, 2025 | 1,781.00 | 1,798.00 | 1,774.00 | 1,792.00 | 1,792.00 | 0.67% | 460,639 |
| Dec 22, 2025 | 1,776.00 | 1,787.00 | 1,757.00 | 1,780.00 | 1,780.00 | 0.23% | 669,386 |
| Dec 19, 2025 | 1,772.00 | 1,786.00 | 1,739.00 | 1,776.00 | 1,776.00 | 0.28% | 3,486,028 |
| Dec 18, 2025 | 1,778.00 | 1,809.00 | 1,755.00 | 1,771.00 | 1,771.00 | -0.23% | 749,423 |
| Dec 17, 2025 | 1,739.00 | 1,784.00 | 1,720.00 | 1,775.00 | 1,775.00 | 2.31% | 1,528,503 |
| Dec 15, 2025 | 1,735.00 | 1,745.00 | 1,729.00 | 1,735.00 | 1,735.00 | -0.34% | 2,933,278 |
| Dec 12, 2025 | 1,745.00 | 1,750.00 | 1,729.00 | 1,741.00 | 1,741.00 | -0.29% | 1,536,940 |
| Dec 11, 2025 | 1,745.00 | 1,751.00 | 1,728.00 | 1,746.00 | 1,746.00 | 0.11% | 2,065,526 |
| Dec 10, 2025 | 1,740.00 | 1,756.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.06% | 5,586,009 |
| Dec 9, 2025 | 1,754.00 | 1,759.00 | 1,740.00 | 1,745.00 | 1,745.00 | -0.57% | 1,614,388 |
| Dec 8, 2025 | 1,778.00 | 1,778.00 | 1,748.00 | 1,755.00 | 1,755.00 | -1.40% | 2,915,197 |
| Dec 5, 2025 | 1,805.00 | 1,811.00 | 1,765.00 | 1,780.00 | 1,780.00 | -0.67% | 1,077,659 |
| Dec 4, 2025 | 1,800.00 | 1,803.00 | 1,780.00 | 1,792.00 | 1,792.00 | -0.39% | 2,056,589 |
| Dec 3, 2025 | 1,770.00 | 1,802.00 | 1,761.00 | 1,799.00 | 1,799.00 | 1.35% | 2,446,538 |
| Dec 2, 2025 | 1,792.00 | 1,801.00 | 1,735.00 | 1,775.00 | 1,775.00 | -1.22% | 1,655,029 |
| Dec 1, 2025 | 1,811.00 | 1,825.00 | 1,786.00 | 1,797.00 | 1,797.00 | -1.75% | 588,398 |
| Nov 28, 2025 | 1,810.00 | 1,831.00 | 1,805.00 | 1,829.00 | 1,829.00 | 0.61% | 929,585 |
| Nov 27, 2025 | 1,840.00 | 1,841.00 | 1,813.00 | 1,818.00 | 1,818.00 | -1.09% | 1,093,282 |
| Nov 26, 2025 | 1,809.00 | 1,838.00 | 1,794.00 | 1,838.00 | 1,838.00 | 2.34% | 3,303,907 |
| Nov 25, 2025 | 1,782.00 | 1,808.00 | 1,773.00 | 1,796.00 | 1,796.00 | 0.45% | 593,600 |
| Nov 24, 2025 | 1,829.00 | 1,829.00 | 1,780.00 | 1,788.00 | 1,788.00 | -1.16% | 524,783 |
| Nov 21, 2025 | 1,785.00 | 1,815.00 | 1,762.00 | 1,809.00 | 1,809.00 | 0.78% | 315,493 |
| Nov 20, 2025 | 1,770.00 | 1,822.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.36% | 672,356 |
| Nov 19, 2025 | 1,768.00 | 1,783.00 | 1,739.00 | 1,771.00 | 1,771.00 | 0.57% | 311,562 |
| Nov 18, 2025 | 1,771.00 | 1,793.00 | 1,760.00 | 1,761.00 | 1,761.00 | -0.79% | 835,696 |
| Nov 17, 2025 | 1,703.00 | 1,787.00 | 1,703.00 | 1,775.00 | 1,775.00 | 1.95% | 818,823 |
| Nov 14, 2025 | 1,762.00 | 1,768.00 | 1,730.00 | 1,741.00 | 1,741.00 | -1.42% | 290,033 |
| Nov 13, 2025 | 1,734.00 | 1,775.00 | 1,721.00 | 1,766.00 | 1,766.00 | 2.14% | 470,925 |
| Nov 12, 2025 | 1,711.00 | 1,732.00 | 1,699.00 | 1,729.00 | 1,729.00 | 1.71% | 275,312 |
| Nov 11, 2025 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.58% | 225,192 |
| Nov 10, 2025 | 1,715.00 | 1,721.00 | 1,687.00 | 1,710.00 | 1,710.00 | 0.12% | 384,390 |
| Nov 7, 2025 | 1,705.00 | 1,721.00 | 1,687.00 | 1,708.00 | 1,708.00 | 0.12% | 1,238,474 |
| Nov 6, 2025 | 1,696.00 | 1,710.00 | 1,696.00 | 1,706.00 | 1,706.00 | 0.29% | 297,736 |
| Nov 5, 2025 | 1,690.00 | 1,710.00 | 1,678.00 | 1,701.00 | 1,701.00 | 0.24% | 1,399,914 |
| Nov 4, 2025 | 1,699.00 | 1,707.00 | 1,687.00 | 1,697.00 | 1,697.00 | 0.12% | 1,061,323 |
| Nov 3, 2025 | 1,700.00 | 1,708.00 | 1,688.00 | 1,695.00 | 1,695.00 | 0.30% | 947,287 |
| Oct 31, 2025 | 1,705.00 | 1,719.00 | 1,639.00 | 1,690.00 | 1,690.00 | -1.17% | 719,628 |
| Oct 30, 2025 | 1,685.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,710.00 | 0.59% | 632,021 |
| Oct 29, 2025 | 1,706.00 | 1,720.00 | 1,679.00 | 1,700.00 | 1,700.00 | -3.24% | 1,560,287 |
| Oct 28, 2025 | 1,731.00 | 1,760.00 | 1,720.00 | 1,757.00 | 1,687.96 | 1.74% | 590,680 |
| Oct 27, 2025 | 1,720.00 | 1,727.00 | 1,700.00 | 1,727.00 | 1,659.14 | 0.99% | 389,599 |
| Oct 24, 2025 | 1,725.00 | 1,737.00 | 1,690.00 | 1,710.00 | 1,642.80 | -1.44% | 1,020,237 |
| Oct 23, 2025 | 1,701.00 | 1,735.00 | 1,696.00 | 1,735.00 | 1,666.82 | 1.70% | 544,162 |
| Oct 22, 2025 | 1,698.00 | 1,714.00 | 1,685.00 | 1,706.00 | 1,638.96 | 1.67% | 1,598,424 |
| Oct 21, 2025 | 1,680.00 | 1,692.00 | 1,675.00 | 1,678.00 | 1,612.06 | -0.06% | 540,100 |
| Oct 20, 2025 | 1,684.00 | 1,700.00 | 1,673.00 | 1,679.00 | 1,613.02 | 0.42% | 512,420 |
| Oct 17, 2025 | 1,667.00 | 1,682.00 | 1,659.00 | 1,672.00 | 1,606.30 | 0.24% | 533,176 |
| Oct 16, 2025 | 1,681.00 | 1,687.00 | 1,667.00 | 1,668.00 | 1,602.46 | -1.53% | 1,213,687 |
| Oct 15, 2025 | 1,674.00 | 1,694.00 | 1,649.00 | 1,694.00 | 1,627.43 | 1.74% | 3,342,919 |