Texton Property Fund Limited (JSE:TEX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 301.00
0.00 (0.00%)
At close: Apr 28, 2026
Texton Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 24, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 24 |
| Apr 23, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | -0.33% | 7,500 |
| Apr 22, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 200 |
| Apr 21, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 20, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 17, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 16, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 15, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 14, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 2,377 |
| Apr 13, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 10, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 525 |
| Apr 9, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | 665 |
| Apr 8, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 7, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 2, 2026 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - | - |
| Apr 1, 2026 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 0.33% | 34,942 |
| Mar 31, 2026 | 301.00 | 301.00 | 300.00 | 300.00 | 300.00 | - | 79,461 |
| Mar 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Mar 27, 2026 | 300.00 | 301.00 | 300.00 | 300.00 | 300.00 | -6.25% | 184,672 |
| Mar 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 25, 2026 | 301.00 | 320.00 | 300.00 | 320.00 | 320.00 | - | 79,804 |
| Mar 24, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 11,000 |
| Mar 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Mar 19, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 18,382 |
| Mar 18, 2026 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 93,635 |
| Mar 17, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 127,522 |
| Mar 16, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 47,097 |
| Mar 13, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -1.54% | 9,800 |
| Mar 12, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Mar 11, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Mar 10, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Mar 9, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Mar 6, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Mar 5, 2026 | 360.00 | 360.00 | 325.00 | 325.00 | 325.00 | - | 3,200 |
| Mar 4, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Mar 3, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 673 |
| Mar 2, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Feb 27, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 1.56% | 12,965 |
| Feb 26, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 25, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 24, 2026 | 365.00 | 365.00 | 320.00 | 320.00 | 320.00 | -11.11% | 35,382 |
| Feb 23, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 20, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Feb 18, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 12.50% | 6,000 |
| Feb 17, 2026 | 320.00 | 325.00 | 320.00 | 320.00 | 320.00 | - | 16,100 |
| Feb 16, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 12, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Feb 11, 2026 | 320.00 | 399.00 | 320.00 | 320.00 | 320.00 | -9.86% | 53,272 |
| Feb 10, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 5.97% | 2 |
| Feb 9, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - | - |
| Feb 6, 2026 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -1.47% | 12,750 |
| Feb 5, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Feb 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | - |
| Feb 3, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 7.26% | 2,534 |
| Feb 2, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - | - |
| Jan 30, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | - | - |
| Jan 29, 2026 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 0.32% | 4,465 |
| Jan 28, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Jan 27, 2026 | 351.00 | 356.00 | 316.00 | 316.00 | 316.00 | -9.97% | 35,625 |
| Jan 26, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -7.39% | 4,595 |
| Jan 23, 2026 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | -5.25% | 1,140 |
| Jan 22, 2026 | 400.00 | 400.00 | 379.00 | 400.00 | 400.00 | 5.54% | 11,319 |
| Jan 21, 2026 | 345.00 | 379.00 | 327.00 | 379.00 | 379.00 | 15.90% | 48,140 |
| Jan 20, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | - | - |
| Jan 19, 2026 | 306.00 | 327.00 | 306.00 | 327.00 | 327.00 | -8.40% | 10,100 |
| Jan 16, 2026 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - | - |
| Jan 15, 2026 | 385.00 | 385.00 | 357.00 | 357.00 | 357.00 | 1.71% | 2,550 |
| Jan 14, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - | - |
| Jan 13, 2026 | 402.00 | 402.00 | 351.00 | 351.00 | 351.00 | -1.40% | 50,754 |
| Jan 12, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Jan 9, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - | - |
| Jan 8, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -6.32% | 10 |
| Jan 7, 2026 | 352.00 | 430.00 | 352.00 | 380.00 | 380.00 | -9.52% | 10,172 |
| Jan 6, 2026 | 375.00 | 450.00 | 338.00 | 420.00 | 420.00 | 12.00% | 68,498 |
| Jan 5, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | 500 |
| Jan 2, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - | - |
| Dec 31, 2025 | 364.00 | 375.00 | 364.00 | 375.00 | 375.00 | 18.67% | 46,741 |
| Dec 30, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Dec 29, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | 4,342 |
| Dec 24, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Dec 23, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | 7 |
| Dec 22, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 10,080 |
| Dec 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Dec 18, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Dec 17, 2025 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 1.59% | 41,786 |
| Dec 15, 2025 | 350.00 | 350.00 | 315.00 | 315.00 | 315.00 | -10.00% | 5,271 |
| Dec 12, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 9.38% | 2,000 |
| Dec 11, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Dec 10, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Dec 9, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Dec 8, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 2,872 |
| Dec 5, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Dec 4, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 6.67% | 17,307 |
| Dec 3, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Dec 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -0.33% | 7,700 |