JSE · EQU · stock
Equites Property Fund Limited (EQU) stock price history
Every JSE trading session of Equites Property Fund Limited from Jun 18, 2014 to Nov 13, 2026: 2,960 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EQU adjusted close, 2014 to 2026
- ZAR 23.43
- All time high, 2022
- ZAR 19.17
- 52 week high, ZAR 16.32 low
- 2,960
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
EQU key facts
- Equites Property Fund Limited (EQU) closed at ZAR 17.65 on Nov 13, 2026 on JSE.
- EQU's all time high close is ZAR 23.43, set on Jan 6, 2022; its all time low close is ZAR 10.20 on Jul 4, 2014.
- EQU's 52 week range is ZAR 16.32 to ZAR 19.17.
- EQU returned -0.0% over the year to Nov 13, 2026 and -15.9% over five years.
- Over ten years EQU returned +19%, +1.8% a year compounded.
- EQU's deepest drawdown was -54.5% from Jan 7, 2022 to Jun 12, 2023.
- DataCedar holds 2,960 daily sessions of EQU history from Jun 18, 2014 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
EQU price chart, 2014 to 2026
EQU returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -0.2% |
| 6 months | +1.4% |
| Year to date | -3.5% |
| 1 year | -0.0% |
| 3 years | +57.2% |
| 5 years | -15.9% |
| 10 years | +19.4% |
| Since Jun 18, 2014 | +65.7% |
| Compound annual growth, 12.4 years | +4.2% |
EQU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 23.43 on Jan 6, 2022
- All time low close
- ZAR 10.20 on Jul 4, 2014
- 52 week high
- ZAR 19.17 on Feb 27, 2026
- 52 week low
- ZAR 16.32 on Jun 5, 2026
- Deepest drawdown
- -54.5% from Jan 7, 2022 to Jun 12, 2023, not yet recovered
- Best single session
- +16.2% on Jun 26, 2015
- Worst single session
- -13.2% on Nov 12, 2014
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2017, +33%
- Worst calendar year
- 2022, -27%
EQU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 18, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 18.15 | ZAR 19.17 | ZAR 16.32 | ZAR 17.65 | -3.8% | 224.5M | 172 |
| 2025 | ZAR 14.73 | ZAR 18.49 | ZAR 13.11 | ZAR 18.34 | +24.9% | 250.9M | 240 |
| 2024 | ZAR 14.02 | ZAR 15.31 | ZAR 11.38 | ZAR 14.68 | +5.5% | 394.5M | 236 |
| 2023 | ZAR 16.89 | ZAR 16.99 | ZAR 10.33 | ZAR 13.92 | -17.1% | 428.3M | 221 |
| 2022 | ZAR 23.30 | ZAR 23.82 | ZAR 15.35 | ZAR 16.78 | -26.7% | 309.7M | 235 |
| 2021 | ZAR 17.18 | ZAR 23.12 | ZAR 16.52 | ZAR 22.89 | +32.5% | 249.5M | 220 |
| 2020 | ZAR 19.27 | ZAR 20.53 | ZAR 12.86 | ZAR 17.28 | -13.1% | 308.3M | 230 |
| 2019 | ZAR 19.17 | ZAR 24.03 | ZAR 18.48 | ZAR 19.88 | +3.4% | 167.6M | 238 |
| 2018 | ZAR 20.15 | ZAR 22.43 | ZAR 16.70 | ZAR 19.23 | -7.8% | 189.6M | 250 |
| 2017 | ZAR 15.68 | ZAR 23.28 | ZAR 15.12 | ZAR 20.85 | +33.0% | 154M | 256 |
| 2016 | ZAR 12.64 | ZAR 15.87 | ZAR 5.94 | ZAR 15.68 | +24.0% | 25.6M | 261 |
| 2015 | ZAR 10.90 | ZAR 14.38 | ZAR 10.36 | ZAR 12.64 | +16.0% | 7.9M | 260 |
| 2014 | ZAR 10.90 | ZAR 12.38 | ZAR 10.11 | ZAR 10.90 | n/a | 3.7M | 141 |
EQU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 17.65 | -3.5% |
| October 2026 | ZAR 18.29 | +2.5% |
| September 2026 | ZAR 17.84 | +1.1% |
| August 2026 | ZAR 17.65 | -1.1% |
| July 2026 | ZAR 17.85 | +1.3% |
| June 2026 | ZAR 17.62 | -2.1% |
| May 2026 | ZAR 18.00 | +6.6% |
| April 2026 | ZAR 16.89 | +0.3% |
| March 2026 | ZAR 16.84 | -12.1% |
| February 2026 | ZAR 19.17 | +6.7% |
| January 2026 | ZAR 17.96 | -2.1% |
| December 2025 | ZAR 18.34 | +0.3% |
About the EQU data
Daily bars. 2,960 sessions from Jun 18, 2014 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AEQU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
EQU share price history
