Equites Property Fund Ltd ZAR EQU
JSE · South Africa · Finance
ZAc 1,782.00-10.00 (-0.56%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,779.00 | -0.73% | ZAc 1,796.00 | ZAc 1,796.00 | ZAc 1,768.00 | 197.33K |
| 2026-09-30 | ZAc 1,792.00 | +0.45% | ZAc 1,763.00 | ZAc 1,801.00 | ZAc 1,777.00 | 2.88M |
| 2026-09-29 | ZAc 1,784.00 | 0.00% | ZAc 1,761.00 | ZAc 1,800.00 | ZAc 1,782.00 | 1.12M |
| 2026-09-28 | ZAc 1,784.00 | -0.78% | ZAc 1,798.00 | ZAc 1,800.00 | ZAc 1,783.00 | 1.00M |
| 2026-09-25 | ZAc 1,798.00 | -0.66% | ZAc 1,812.00 | ZAc 1,812.00 | ZAc 1,789.00 | 323.97K |
| 2026-09-23 | ZAc 1,810.00 | -0.17% | ZAc 1,807.00 | ZAc 1,813.00 | ZAc 1,790.00 | 1.79M |
| 2026-09-22 | ZAc 1,813.00 | +1.23% | ZAc 1,794.00 | ZAc 1,813.00 | ZAc 1,786.00 | 447.33K |
| 2026-09-21 | ZAc 1,791.00 | -1.21% | ZAc 1,790.00 | ZAc 1,793.00 | ZAc 1,759.00 | 612.29K |
| 2026-09-18 | ZAc 1,813.00 | +1.97% | ZAc 1,779.00 | ZAc 1,813.00 | ZAc 1,733.00 | 4.53M |
| 2026-09-17 | ZAc 1,778.00 | +1.31% | ZAc 1,750.00 | ZAc 1,778.00 | ZAc 1,739.00 | 826.22K |
| 2026-09-16 | ZAc 1,755.00 | +0.63% | ZAc 1,737.00 | ZAc 1,755.00 | ZAc 1,720.00 | 623.14K |
| 2026-09-15 | ZAc 1,744.00 | +0.35% | ZAc 1,723.00 | ZAc 1,744.00 | ZAc 1,710.00 | 1.52M |
| 2026-09-14 | ZAc 1,738.00 | -0.17% | ZAc 1,723.00 | ZAc 1,742.00 | ZAc 1,726.00 | 435.03K |
| 2026-09-11 | ZAc 1,741.00 | -1.42% | ZAc 1,751.00 | ZAc 1,766.00 | ZAc 1,734.50 | 300.31K |
| 2026-09-10 | ZAc 1,766.00 | +1.09% | ZAc 1,722.00 | ZAc 1,766.00 | ZAc 1,732.00 | 990.51K |
| 2026-09-09 | ZAc 1,747.00 | -0.96% | ZAc 1,760.00 | ZAc 1,770.00 | ZAc 1,744.00 | 446.85K |
| 2026-09-08 | ZAc 1,764.00 | -0.62% | ZAc 1,745.00 | ZAc 1,767.00 | ZAc 1,746.00 | 588.78K |
| 2026-09-07 | ZAc 1,775.00 | -0.56% | ZAc 1,755.00 | ZAc 1,792.00 | ZAc 1,760.00 | 435.62K |
| 2026-09-04 | ZAc 1,785.00 | +0.73% | ZAc 1,755.00 | ZAc 1,789.00 | ZAc 1,767.00 | 1.30M |
| 2026-09-03 | ZAc 1,772.00 | +0.62% | ZAc 1,751.00 | ZAc 1,772.00 | ZAc 1,751.00 | 434.26K |
| 2026-09-02 | ZAc 1,761.00 | -1.07% | ZAc 1,750.00 | ZAc 1,783.00 | ZAc 1,755.00 | 447.53K |
| 2026-09-01 | ZAc 1,780.00 | -0.61% | ZAc 1,752.00 | ZAc 1,792.00 | ZAc 1,763.00 | 916.56K |
| 2026-08-31 | ZAc 1,791.00 | -0.56% | ZAc 1,725.00 | ZAc 1,801.00 | ZAc 1,777.00 | 31.55M |
| 2026-08-28 | ZAc 1,801.00 | +1.75% | ZAc 1,741.00 | ZAc 1,812.00 | ZAc 1,774.00 | 601.15K |
| 2026-08-27 | ZAc 1,770.00 | +0.28% | ZAc 1,741.00 | ZAc 1,773.00 | ZAc 1,752.00 | 721.18K |
| 2026-08-26 | ZAc 1,765.00 | 0.00% | ZAc 1,775.00 | ZAc 1,775.00 | ZAc 1,759.00 | 753.89K |
| 2026-08-25 | ZAc 1,765.00 | +0.17% | ZAc 1,742.00 | ZAc 1,766.00 | ZAc 1,754.00 | 941.76K |
| 2026-08-24 | ZAc 1,762.00 | +0.23% | ZAc 1,757.00 | ZAc 1,764.00 | ZAc 1,748.00 | 2.02M |
| 2026-08-21 | ZAc 1,758.00 | -0.28% | ZAc 1,768.00 | ZAc 1,775.00 | ZAc 1,750.00 | 1.53M |
| 2026-08-20 | ZAc 1,763.00 | -0.62% | ZAc 1,775.00 | ZAc 1,775.00 | ZAc 1,746.00 | 873.30K |
| 2026-08-19 | ZAc 1,774.00 | +1.78% | ZAc 1,731.00 | ZAc 1,774.00 | ZAc 1,731.00 | 1.12M |
| 2026-08-18 | ZAc 1,743.00 | -0.29% | ZAc 1,755.00 | ZAc 1,755.00 | ZAc 1,743.00 | 608.83K |
| 2026-08-17 | ZAc 1,748.00 | -0.68% | ZAc 1,765.00 | ZAc 1,765.00 | ZAc 1,748.00 | 854.66K |
| 2026-08-14 | ZAc 1,760.00 | -0.51% | ZAc 1,771.00 | ZAc 1,778.00 | ZAc 1,757.00 | 632.86K |
| 2026-08-13 | ZAc 1,769.00 | -0.34% | ZAc 1,783.00 | ZAc 1,784.00 | ZAc 1,761.00 | 1.68M |
| 2026-08-12 | ZAc 1,775.00 | +1.08% | ZAc 1,763.00 | ZAc 1,780.00 | ZAc 1,754.00 | 1.06M |
| 2026-08-11 | ZAc 1,756.00 | -1.29% | ZAc 1,793.00 | ZAc 1,793.00 | ZAc 1,756.00 | 710.62K |
| 2026-08-07 | ZAc 1,779.00 | +0.57% | ZAc 1,740.00 | ZAc 1,779.00 | ZAc 1,761.00 | 252.43K |
| 2026-08-06 | ZAc 1,769.00 | +0.17% | ZAc 1,806.00 | ZAc 1,782.00 | ZAc 1,763.00 | 368.76K |
| 2026-08-05 | ZAc 1,766.00 | -0.84% | ZAc 1,791.00 | ZAc 1,791.00 | ZAc 1,753.00 | 415.16K |
| 2026-08-04 | ZAc 1,781.00 | -0.78% | ZAc 1,770.00 | ZAc 1,802.00 | ZAc 1,770.00 | 485.24K |
| 2026-08-03 | ZAc 1,795.00 | +0.56% | ZAc 1,797.00 | ZAc 1,803.00 | ZAc 1,782.00 | 509.69K |
| 2026-07-31 | ZAc 1,785.00 | -0.17% | ZAc 1,791.00 | ZAc 1,803.00 | ZAc 1,781.00 | 376.11K |
| 2026-07-30 | ZAc 1,788.00 | +1.30% | ZAc 1,760.00 | ZAc 1,788.00 | ZAc 1,752.00 | 439.35K |
| 2026-07-29 | ZAc 1,765.00 | 0.00% | ZAc 1,767.00 | ZAc 1,774.00 | ZAc 1,752.00 | 727.29K |
| 2026-07-28 | ZAc 1,765.00 | +1.44% | ZAc 1,745.00 | ZAc 1,765.00 | ZAc 1,726.00 | 471.98K |
| 2026-07-27 | ZAc 1,740.00 | +0.69% | ZAc 1,744.00 | ZAc 1,747.00 | ZAc 1,725.00 | 479.01K |
| 2026-07-24 | ZAc 1,728.00 | +0.82% | ZAc 1,721.00 | ZAc 1,730.00 | ZAc 1,715.00 | 502.35K |
| 2026-07-23 | ZAc 1,714.00 | -2.00% | ZAc 1,749.00 | ZAc 1,749.00 | ZAc 1,702.00 | 849.57K |
| 2026-07-22 | ZAc 1,749.00 | -0.63% | ZAc 1,725.00 | ZAc 1,756.00 | ZAc 1,726.00 | 1.11M |
| 2026-07-21 | ZAc 1,760.00 | -1.35% | ZAc 1,779.00 | ZAc 1,782.00 | ZAc 1,757.00 | 412.89K |
| 2026-07-20 | ZAc 1,784.00 | 0.00% | ZAc 1,784.00 | ZAc 1,785.00 | ZAc 1,764.00 | 666.06K |
| 2026-07-17 | ZAc 1,784.00 | -0.22% | ZAc 1,780.00 | ZAc 1,793.00 | ZAc 1,776.00 | 280.86K |
| 2026-07-16 | ZAc 1,788.00 | +0.45% | ZAc 1,781.00 | ZAc 1,788.00 | ZAc 1,767.00 | 542.21K |
| 2026-07-15 | ZAc 1,780.00 | -0.67% | ZAc 1,780.00 | ZAc 1,783.00 | ZAc 1,759.00 | 570.73K |
| 2026-07-14 | ZAc 1,792.00 | -0.78% | ZAc 1,793.00 | ZAc 1,793.00 | ZAc 1,766.50 | 531.90K |
| 2026-07-13 | ZAc 1,806.00 | +0.89% | ZAc 1,776.00 | ZAc 1,806.00 | ZAc 1,771.00 | 328.70K |
| 2026-07-10 | ZAc 1,790.00 | +1.42% | ZAc 1,764.00 | ZAc 1,797.00 | ZAc 1,763.00 | 997.67K |
| 2026-07-09 | ZAc 1,765.00 | +0.86% | ZAc 1,748.00 | ZAc 1,771.00 | ZAc 1,739.00 | 1.18M |
| 2026-07-08 | ZAc 1,750.00 | -0.85% | ZAc 1,755.00 | ZAc 1,755.00 | ZAc 1,730.00 | 720.36K |
| 2026-07-07 | ZAc 1,765.00 | -0.28% | ZAc 1,777.00 | ZAc 1,778.00 | ZAc 1,760.00 | 305.14K |
| 2026-07-06 | ZAc 1,770.00 | +0.80% | ZAc 1,763.00 | ZAc 1,771.00 | ZAc 1,758.00 | 687.97K |
| 2026-07-03 | ZAc 1,756.00 | -0.23% | ZAc 1,766.00 | ZAc 1,770.00 | ZAc 1,748.00 | 346.14K |
| 2026-07-02 | ZAc 1,760.00 | +0.86% | ZAc 1,752.00 | ZAc 1,767.00 | ZAc 1,747.00 | 916.71K |
| 2026-07-01 | ZAc 1,745.00 | -0.96% | ZAc 1,763.00 | ZAc 1,772.00 | ZAc 1,745.00 | 1.18M |
| 2026-06-30 | ZAc 1,762.00 | -0.06% | ZAc 1,770.00 | ZAc 1,779.00 | ZAc 1,757.00 | 1.65M |
| 2026-06-29 | ZAc 1,763.00 | -1.01% | ZAc 1,784.00 | ZAc 1,800.00 | ZAc 1,762.00 | 375.78K |
| 2026-06-26 | ZAc 1,781.00 | +0.68% | ZAc 1,768.00 | ZAc 1,784.00 | ZAc 1,760.00 | 696.43K |
| 2026-06-25 | ZAc 1,769.00 | +0.91% | ZAc 1,760.00 | ZAc 1,769.00 | ZAc 1,750.00 | 741.52K |
| 2026-06-24 | ZAc 1,753.00 | +0.23% | ZAc 1,746.00 | ZAc 1,761.00 | ZAc 1,741.00 | 968.95K |
| 2026-06-23 | ZAc 1,749.00 | 0.00% | ZAc 1,735.00 | ZAc 1,765.00 | ZAc 1,730.00 | 721.50K |
| 2026-06-22 | ZAc 1,749.00 | +1.63% | ZAc 1,710.00 | ZAc 1,755.00 | ZAc 1,719.00 | 659.78K |
| 2026-06-19 | ZAc 1,721.00 | -1.32% | ZAc 1,743.00 | ZAc 1,751.00 | ZAc 1,721.00 | 2.48M |
| 2026-06-18 | ZAc 1,744.00 | +0.23% | ZAc 1,710.00 | ZAc 1,759.00 | ZAc 1,719.00 | 711.31K |
| 2026-06-17 | ZAc 1,740.00 | +1.10% | ZAc 1,700.00 | ZAc 1,740.00 | ZAc 1,707.00 | 862.49K |
| 2026-06-15 | ZAc 1,721.00 | +1.24% | ZAc 1,700.00 | ZAc 1,726.00 | ZAc 1,700.00 | 753.90K |
| 2026-06-12 | ZAc 1,700.00 | 0.00% | ZAc 1,709.00 | ZAc 1,726.00 | ZAc 1,694.00 | 647.14K |
| 2026-06-11 | ZAc 1,700.00 | 0.00% | ZAc 1,722.00 | ZAc 1,710.00 | ZAc 1,680.00 | 905.14K |
| 2026-06-10 | ZAc 1,700.00 | +0.95% | ZAc 1,683.00 | ZAc 1,700.00 | ZAc 1,677.00 | 599.27K |
| 2026-06-09 | ZAc 1,684.00 | +1.20% | ZAc 1,669.00 | ZAc 1,684.00 | ZAc 1,664.00 | 639.81K |
| 2026-06-08 | ZAc 1,664.00 | +1.03% | ZAc 1,680.00 | ZAc 1,667.00 | ZAc 1,634.00 | 940.26K |
| 2026-06-05 | ZAc 1,647.00 | -2.26% | ZAc 1,688.00 | ZAc 1,688.00 | ZAc 1,632.00 | 2.66M |
| 2026-06-04 | ZAc 1,685.00 | +0.54% | ZAc 1,700.00 | ZAc 1,685.00 | ZAc 1,665.00 | 1.19M |
| 2026-06-03 | ZAc 1,676.00 | -4.23% | ZAc 1,711.00 | ZAc 1,700.00 | ZAc 1,666.00 | 1.51M |
| 2026-06-02 | ZAc 1,750.00 | -0.28% | ZAc 1,740.00 | ZAc 1,770.00 | ZAc 1,742.00 | 1.16M |
| 2026-06-01 | ZAc 1,755.00 | -2.55% | ZAc 1,787.00 | ZAc 1,787.00 | ZAc 1,750.00 | 1.20M |
| 2026-05-29 | ZAc 1,801.00 | +1.87% | ZAc 1,775.00 | ZAc 1,801.00 | ZAc 1,748.00 | 19.93M |
| 2026-05-28 | ZAc 1,768.00 | 0.00% | ZAc 1,762.00 | ZAc 1,769.00 | ZAc 1,756.00 | 472.20K |
| 2026-05-27 | ZAc 1,768.00 | -2.05% | ZAc 1,755.00 | ZAc 1,830.00 | ZAc 1,766.00 | 3.63M |
| 2026-05-26 | ZAc 1,805.00 | +1.46% | ZAc 1,780.00 | ZAc 1,811.00 | ZAc 1,772.00 | 850.05K |