Capped Property Index (^J254.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAR
Add to watchlist
At close: 05:00PM SAST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 239.41 | 240.47 | 238.24 | 239.46 | 239.46 | - |
| 16 May 2024 | 240.69 | 241.97 | 239.24 | 239.41 | 239.41 | - |
| 15 May 2024 | 239.77 | 241.11 | 239.07 | 240.69 | 240.69 | - |
| 14 May 2024 | 239.97 | 241.16 | 238.79 | 239.77 | 239.77 | - |
| 13 May 2024 | 240.68 | 242.08 | 239.73 | 239.97 | 239.97 | - |
| 10 May 2024 | 238.48 | 240.80 | 238.48 | 240.68 | 240.68 | - |
| 09 May 2024 | 237.90 | 239.08 | 236.42 | 238.48 | 238.48 | - |
| 08 May 2024 | 237.30 | 238.02 | 236.25 | 237.90 | 237.90 | - |
| 07 May 2024 | 237.92 | 239.83 | 237.15 | 237.30 | 237.30 | - |
| 06 May 2024 | 238.91 | 240.16 | 237.12 | 237.92 | 237.92 | - |
| 03 May 2024 | 239.84 | 240.55 | 238.63 | 238.91 | 238.91 | - |
| 02 May 2024 | 238.86 | 241.03 | 238.70 | 239.84 | 239.84 | - |
| 30 Apr 2024 | 236.34 | 238.94 | 235.82 | 238.86 | 238.86 | - |
| 29 Apr 2024 | 234.15 | 236.75 | 234.15 | 236.34 | 236.34 | - |
| 26 Apr 2024 | 231.26 | 234.89 | 231.26 | 234.15 | 234.15 | - |
| 25 Apr 2024 | 229.66 | 232.27 | 228.83 | 231.26 | 231.26 | - |
| 24 Apr 2024 | 229.92 | 231.13 | 229.13 | 229.66 | 229.66 | - |
| 23 Apr 2024 | 231.66 | 231.83 | 228.77 | 229.92 | 229.92 | - |
| 22 Apr 2024 | 230.66 | 232.93 | 230.02 | 231.66 | 231.66 | - |
| 19 Apr 2024 | 232.12 | 232.46 | 230.08 | 230.66 | 230.66 | - |
| 18 Apr 2024 | 231.53 | 232.37 | 230.23 | 232.12 | 232.12 | - |
| 17 Apr 2024 | 232.33 | 233.49 | 231.08 | 231.53 | 231.53 | - |
| 16 Apr 2024 | 235.75 | 235.75 | 232.15 | 232.33 | 232.33 | - |
| 15 Apr 2024 | 235.54 | 236.42 | 234.01 | 235.75 | 235.75 | - |
| 12 Apr 2024 | 239.47 | 239.47 | 234.67 | 235.54 | 235.54 | - |
| 11 Apr 2024 | 240.09 | 240.09 | 237.24 | 239.47 | 239.47 | - |
| 10 Apr 2024 | 242.81 | 242.81 | 237.64 | 240.09 | 240.09 | - |
| 09 Apr 2024 | 240.53 | 242.81 | 239.48 | 242.81 | 242.81 | - |
| 08 Apr 2024 | 239.78 | 240.53 | 238.48 | 240.53 | 240.53 | - |
| 05 Apr 2024 | 242.63 | 242.63 | 239.10 | 239.78 | 239.78 | - |
| 04 Apr 2024 | 240.67 | 242.63 | 239.84 | 242.63 | 242.63 | - |
| 03 Apr 2024 | 241.72 | 241.72 | 238.95 | 240.67 | 240.67 | - |
| 02 Apr 2024 | 244.60 | 246.19 | 240.73 | 241.72 | 241.72 | - |
| 28 Mar 2024 | 245.37 | 247.01 | 243.99 | 244.60 | 244.60 | - |
| 27 Mar 2024 | 245.13 | 245.89 | 244.09 | 245.37 | 245.37 | - |
| 26 Mar 2024 | 244.92 | 245.67 | 243.41 | 245.13 | 245.13 | - |
| 25 Mar 2024 | 242.73 | 244.92 | 242.73 | 244.92 | 244.92 | - |
| 22 Mar 2024 | 242.14 | 243.76 | 241.81 | 242.73 | 242.73 | - |
| 20 Mar 2024 | 243.62 | 244.67 | 241.75 | 242.14 | 242.14 | - |
| 19 Mar 2024 | 243.88 | 246.14 | 242.75 | 243.62 | 243.62 | - |
| 18 Mar 2024 | 244.49 | 246.08 | 243.88 | 243.88 | 243.88 | - |
| 15 Mar 2024 | 246.23 | 246.59 | 243.80 | 244.49 | 244.49 | - |
| 14 Mar 2024 | 246.80 | 248.69 | 244.86 | 246.23 | 246.23 | - |
| 13 Mar 2024 | 245.90 | 246.80 | 244.05 | 246.80 | 246.80 | - |
| 12 Mar 2024 | 247.91 | 249.27 | 245.10 | 245.90 | 245.90 | - |
| 11 Mar 2024 | 247.89 | 248.66 | 246.71 | 247.91 | 247.91 | - |
| 08 Mar 2024 | 247.18 | 247.89 | 245.32 | 247.89 | 247.89 | - |
| 07 Mar 2024 | 247.38 | 247.38 | 245.29 | 247.18 | 247.18 | - |
| 06 Mar 2024 | 244.37 | 247.38 | 244.25 | 247.38 | 247.38 | - |
| 05 Mar 2024 | 243.75 | 244.63 | 242.97 | 244.37 | 244.37 | - |
| 04 Mar 2024 | 245.52 | 247.25 | 243.68 | 243.75 | 243.75 | - |
| 01 Mar 2024 | 246.02 | 246.45 | 244.74 | 245.52 | 245.52 | - |
| 29 Feb 2024 | 244.44 | 246.05 | 244.06 | 246.02 | 246.02 | - |
| 28 Feb 2024 | 245.51 | 246.13 | 243.53 | 244.44 | 244.44 | - |
| 27 Feb 2024 | 247.09 | 248.03 | 245.39 | 245.51 | 245.51 | - |
| 26 Feb 2024 | 247.72 | 247.75 | 245.59 | 247.09 | 247.09 | - |
| 23 Feb 2024 | 246.73 | 248.92 | 246.01 | 247.72 | 247.72 | - |
| 22 Feb 2024 | 241.71 | 246.93 | 241.45 | 246.73 | 246.73 | - |
| 21 Feb 2024 | 237.90 | 241.71 | 237.39 | 241.71 | 241.71 | - |
| 20 Feb 2024 | 238.28 | 238.63 | 236.68 | 237.90 | 237.90 | - |
| 19 Feb 2024 | 240.95 | 240.96 | 238.17 | 238.28 | 238.28 | - |
| 16 Feb 2024 | 245.28 | 246.06 | 240.95 | 240.95 | 240.95 | - |
| 15 Feb 2024 | 245.45 | 245.68 | 244.34 | 245.28 | 245.28 | - |
| 14 Feb 2024 | 245.14 | 245.91 | 244.08 | 245.45 | 245.45 | - |
| 13 Feb 2024 | 245.20 | 247.60 | 244.44 | 245.14 | 245.14 | - |
| 12 Feb 2024 | 245.54 | 247.16 | 243.83 | 245.20 | 245.20 | - |
| 09 Feb 2024 | 246.70 | 247.07 | 245.09 | 245.54 | 245.54 | - |
| 08 Feb 2024 | 247.31 | 248.00 | 246.03 | 246.70 | 246.70 | - |
| 07 Feb 2024 | 247.12 | 247.94 | 244.90 | 247.31 | 247.31 | - |
| 06 Feb 2024 | 247.01 | 247.42 | 244.27 | 247.12 | 247.12 | - |
| 05 Feb 2024 | 246.28 | 247.27 | 245.29 | 247.01 | 247.01 | - |
| 02 Feb 2024 | 245.37 | 248.46 | 245.37 | 246.28 | 246.28 | - |
| 01 Feb 2024 | 246.85 | 246.85 | 243.98 | 245.37 | 245.37 | - |
| 31 Jan 2024 | 246.21 | 247.53 | 245.55 | 246.85 | 246.85 | - |
| 30 Jan 2024 | 244.47 | 247.01 | 243.49 | 246.21 | 246.21 | - |
| 29 Jan 2024 | 241.64 | 245.06 | 239.23 | 244.47 | 244.47 | - |
| 26 Jan 2024 | 240.61 | 241.99 | 240.02 | 241.64 | 241.64 | - |
| 25 Jan 2024 | 240.53 | 240.70 | 237.95 | 240.61 | 240.61 | - |
| 24 Jan 2024 | 238.91 | 240.78 | 237.90 | 240.53 | 240.53 | - |
| 23 Jan 2024 | 237.34 | 239.37 | 236.62 | 238.91 | 238.91 | - |
| 22 Jan 2024 | 236.34 | 238.22 | 234.81 | 237.34 | 237.34 | - |
| 19 Jan 2024 | 230.93 | 236.34 | 230.53 | 236.34 | 236.34 | - |
| 18 Jan 2024 | 232.19 | 233.64 | 230.58 | 230.93 | 230.93 | - |
| 17 Jan 2024 | 233.28 | 233.28 | 230.30 | 232.19 | 232.19 | - |
| 16 Jan 2024 | 234.31 | 234.88 | 232.48 | 233.28 | 233.28 | - |
| 15 Jan 2024 | 233.98 | 235.20 | 233.47 | 234.31 | 234.31 | - |
| 12 Jan 2024 | 233.30 | 234.37 | 232.37 | 233.98 | 233.98 | - |
| 11 Jan 2024 | 232.84 | 233.83 | 231.27 | 233.30 | 233.30 | - |
| 10 Jan 2024 | 234.41 | 234.98 | 232.25 | 232.84 | 232.84 | - |
| 09 Jan 2024 | 231.80 | 235.39 | 231.80 | 234.41 | 234.41 | - |
| 08 Jan 2024 | 232.43 | 234.02 | 230.76 | 231.80 | 231.80 | - |
| 05 Jan 2024 | 236.25 | 236.40 | 232.43 | 232.43 | 232.43 | - |
| 04 Jan 2024 | 236.77 | 238.02 | 235.36 | 236.25 | 236.25 | - |
| 03 Jan 2024 | 237.33 | 237.33 | 235.12 | 236.77 | 236.77 | - |
| 02 Jan 2024 | 236.40 | 238.39 | 235.11 | 237.33 | 237.33 | - |
| 29 Dec 2023 | 237.44 | 238.51 | 236.19 | 236.40 | 236.40 | - |
| 28 Dec 2023 | 237.85 | 239.18 | 236.59 | 237.44 | 237.44 | - |
| 27 Dec 2023 | 235.23 | 238.79 | 235.00 | 237.85 | 237.85 | - |
| 22 Dec 2023 | 231.23 | 235.91 | 230.78 | 235.23 | 235.23 | - |
| 21 Dec 2023 | 230.69 | 231.37 | 228.98 | 231.23 | 231.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.