JSE · TEX · stock
Texton Property Fund Limited (TEX) stock price history
Every JSE trading session of Texton Property Fund Limited from Aug 30, 2011 to Sep 28, 2026: 3,834 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.
TEX adjusted close, 2011 to 2026
- ZAR 11.96
- All time high, 2015
- ZAR 4.50
- 52 week high, ZAR 0.0307 low
- 3,834
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
TEX key facts
- Texton Property Fund Limited (TEX) closed at ZAR 2.59 on Sep 28, 2026 on JSE.
- TEX's all time high close is ZAR 11.96, set on Mar 6, 2015; its all time low close is ZAR 0.0307 on Aug 20, 2026.
- TEX's 52 week range is ZAR 0.0307 to ZAR 4.50.
- TEX returned -13.5% over the year to Sep 28, 2026 and -26.4% over five years.
- Over ten years TEX returned -68%, -10.9% a year compounded.
- TEX's deepest drawdown was -99.7% from Mar 6, 2015 to Aug 20, 2026.
- DataCedar holds 3,834 daily sessions of TEX history from Aug 30, 2011 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
TEX price chart, 2011 to 2026
TEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.6% |
| 3 months | -13.7% |
| 6 months | -13.7% |
| Year to date | -18.0% |
| 1 year | -13.5% |
| 3 years | -2.0% |
| 5 years | -26.4% |
| 10 years | -68.3% |
| Since Aug 30, 2011 | -62.6% |
| Compound annual growth, 15.1 years | -6.3% |
TEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 11.96 on Mar 6, 2015
- All time low close
- ZAR 0.0307 on Aug 20, 2026
- 52 week high
- ZAR 4.50 on Jan 6, 2026
- 52 week low
- ZAR 0.0307 on Aug 20, 2026
- Deepest drawdown
- -99.7% from Mar 6, 2015 to Aug 20, 2026, not yet recovered
- Best single session
- +9,900% on Aug 24, 2026
- Worst single session
- -99.0% on Aug 20, 2026
- Volatility, 1 year annualised
- 659.0%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2021, +150%
- Worst calendar year
- 2020, -48%
TEX 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. 2011 starts on Aug 30, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 3.75 | ZAR 4.50 | ZAR 0.0307 | ZAR 2.59 | -30.9% | 1.6M | 185 |
| 2025 | ZAR 3.98 | ZAR 4.48 | ZAR 2.26 | ZAR 3.75 | -5.8% | 4.9M | 250 |
| 2024 | ZAR 2.49 | ZAR 4.08 | ZAR 2.39 | ZAR 3.98 | +62.6% | 13.2M | 250 |
| 2023 | ZAR 2.54 | ZAR 2.95 | ZAR 1.96 | ZAR 2.45 | -3.8% | 83.2M | 248 |
| 2022 | ZAR 3.52 | ZAR 3.91 | ZAR 2.44 | ZAR 2.54 | -27.7% | 15.7M | 250 |
| 2021 | ZAR 1.35 | ZAR 4.21 | ZAR 1.35 | ZAR 3.52 | +150.3% | 83.5M | 250 |
| 2020 | ZAR 2.82 | ZAR 2.91 | ZAR 0.7230 | ZAR 1.41 | -47.6% | 130M | 252 |
| 2019 | ZAR 4.68 | ZAR 5.61 | ZAR 2.54 | ZAR 2.69 | -42.5% | 31.1M | 249 |
| 2018 | ZAR 6.23 | ZAR 6.43 | ZAR 3.51 | ZAR 4.67 | -25.4% | 64.4M | 250 |
| 2017 | ZAR 7.62 | ZAR 9.01 | ZAR 5.55 | ZAR 6.26 | -17.9% | 57.9M | 256 |
| 2016 | ZAR 9.53 | ZAR 10.13 | ZAR 6.46 | ZAR 7.62 | -20.0% | 62.9M | 261 |
| 2015 | ZAR 9.33 | ZAR 12.98 | ZAR 7.16 | ZAR 9.53 | +2.2% | 64.4M | 261 |
| 2014 | ZAR 9.35 | ZAR 10.67 | ZAR 8.43 | ZAR 9.33 | -0.2% | 32.1M | 261 |
| 2013 | ZAR 9.29 | ZAR 11.10 | ZAR 8.72 | ZAR 9.35 | +0.6% | 31.5M | 261 |
| 2012 | ZAR 6.97 | ZAR 9.95 | ZAR 6.82 | ZAR 9.29 | +33.4% | 52.8M | 261 |
| 2011 | ZAR 6.92 | ZAR 6.97 | ZAR 6.68 | ZAR 6.97 | n/a | 3.2M | 89 |
TEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 2.59 | -7.5% |
| August 2026 | ZAR 2.80 | -6.7% |
| July 2026 | ZAR 3.00 | +13.6% |
| June 2026 | ZAR 2.64 | +0.8% |
| May 2026 | ZAR 2.62 | -13.0% |
| April 2026 | ZAR 3.01 | +0.3% |
| March 2026 | ZAR 3.00 | -7.7% |
| February 2026 | ZAR 3.25 | +2.8% |
| January 2026 | ZAR 3.16 | -15.7% |
| December 2025 | ZAR 3.75 | +24.6% |
| November 2025 | ZAR 3.01 | -9.9% |
| October 2025 | ZAR 3.34 | -4.4% |
About the TEX data
Daily bars. 3,834 sessions from Aug 30, 2011 to Sep 28, 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 Sep 28, 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 Aug 30, 2011, 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/TEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
TEX share price history
