Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 549.00
+14.00 (2.62%)
Sep 30, 2025, 4:01 PM SAST
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 545.00 | 548.00 | 544.00 | 545.00 | 545.00 | 1.87% | 110,956 |
| Sep 29, 2025 | 542.00 | 545.00 | 535.00 | 535.00 | 535.00 | -2.19% | 1,288,762 |
| Sep 26, 2025 | 547.00 | 547.00 | 533.00 | 547.00 | 547.00 | 1.11% | 8,565,421 |
| Sep 25, 2025 | 543.00 | 547.00 | 535.00 | 541.00 | 541.00 | 0.19% | 173,959 |
| Sep 23, 2025 | 535.00 | 546.00 | 528.00 | 540.00 | 540.00 | 1.89% | 181,172 |
| Sep 22, 2025 | 535.00 | 556.00 | 530.00 | 530.00 | 530.00 | 0.95% | 125,294 |
| Sep 19, 2025 | 567.00 | 567.00 | 525.00 | 525.00 | 525.00 | -5.23% | 738,843 |
| Sep 18, 2025 | 551.00 | 562.00 | 551.00 | 554.00 | 554.00 | -0.18% | 14,346 |
| Sep 17, 2025 | 569.00 | 569.00 | 555.00 | 555.00 | 555.00 | -1.94% | 36,402 |
| Sep 16, 2025 | 569.00 | 569.00 | 556.00 | 566.00 | 566.00 | -0.35% | 279,870 |
| Sep 15, 2025 | 574.00 | 574.00 | 567.00 | 568.00 | 568.00 | 0.35% | 11,360 |
| Sep 12, 2025 | 574.00 | 574.00 | 557.00 | 566.00 | 566.00 | 1.62% | 608 |
| Sep 11, 2025 | 554.00 | 560.00 | 554.00 | 557.00 | 557.00 | - | 540,757 |
| Sep 10, 2025 | 568.00 | 568.00 | 553.00 | 557.00 | 557.00 | -1.42% | 24,921 |
| Sep 9, 2025 | 573.00 | 573.00 | 554.00 | 565.00 | 565.00 | -1.05% | 26,623 |
| Sep 8, 2025 | 575.00 | 575.00 | 554.00 | 571.00 | 571.00 | 3.07% | 13,697 |
| Sep 5, 2025 | 553.00 | 567.00 | 549.00 | 554.00 | 554.00 | -2.29% | 250,940 |
| Sep 4, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 567.00 | -0.35% | 128,137 |
| Sep 3, 2025 | 569.00 | 570.00 | 569.00 | 569.00 | 569.00 | 0.71% | 439 |
| Sep 2, 2025 | 570.00 | 570.00 | 549.00 | 565.00 | 565.00 | - | 1,383,003 |
| Sep 1, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 708,613 |
| Aug 29, 2025 | 514.00 | 565.00 | 514.00 | 565.00 | 565.00 | -1.57% | 4,446,137 |
| Aug 28, 2025 | 574.00 | 574.00 | 560.00 | 574.00 | 574.00 | -0.52% | 107,008 |
| Aug 27, 2025 | 599.00 | 599.00 | 574.00 | 577.00 | 577.00 | 0.35% | 112,027 |
| Aug 26, 2025 | 575.00 | 575.00 | 500.00 | 575.00 | 575.00 | 1.23% | 36,977 |
| Aug 25, 2025 | 573.00 | 599.00 | 568.00 | 568.00 | 568.00 | -0.87% | 255,468 |
| Aug 22, 2025 | 555.00 | 575.00 | 535.00 | 573.00 | 573.00 | -0.35% | 4,104,291 |
| Aug 21, 2025 | 570.00 | 575.00 | 568.00 | 575.00 | 575.00 | 0.35% | 143,631 |
| Aug 20, 2025 | 574.00 | 575.00 | 568.00 | 573.00 | 573.00 | - | 5,331,489 |
| Aug 19, 2025 | 559.00 | 580.00 | 559.00 | 573.00 | 573.00 | -0.69% | 1,351,746 |
| Aug 18, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - | 1,437,558 |
| Aug 15, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | -0.17% | 85,534 |
| Aug 14, 2025 | 582.00 | 582.00 | 578.00 | 578.00 | 578.00 | 0.17% | 443,411 |
| Aug 13, 2025 | 577.00 | 578.00 | 575.00 | 577.00 | 577.00 | -0.17% | 109,712 |
| Aug 12, 2025 | 574.00 | 578.00 | 564.00 | 578.00 | 578.00 | 2.30% | 844,923 |
| Aug 11, 2025 | 559.00 | 574.00 | 559.00 | 565.00 | 565.00 | -0.35% | 132,151 |
| Aug 8, 2025 | 558.00 | 567.00 | 558.00 | 567.00 | 567.00 | 1.61% | 8,057 |
| Aug 7, 2025 | 545.00 | 558.00 | 545.00 | 558.00 | 558.00 | 0.54% | 63,635 |
| Aug 6, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 1,392,227 |
| Aug 5, 2025 | 533.00 | 555.00 | 524.00 | 555.00 | 555.00 | -0.54% | 246,165 |
| Aug 4, 2025 | 573.00 | 573.00 | 545.00 | 558.00 | 558.00 | -0.18% | 193,019 |
| Aug 1, 2025 | 546.00 | 560.00 | 546.00 | 559.00 | 559.00 | -1.58% | 197,550 |
| Jul 31, 2025 | 572.00 | 572.00 | 558.00 | 568.00 | 568.00 | 1.43% | 57,092 |
| Jul 30, 2025 | 562.00 | 573.00 | 553.00 | 560.00 | 560.00 | 2.56% | 313,409 |
| Jul 29, 2025 | 572.00 | 572.00 | 546.00 | 546.00 | 546.00 | -2.33% | 5,669 |
| Jul 28, 2025 | 572.00 | 572.00 | 546.00 | 559.00 | 559.00 | 2.76% | 5,510 |
| Jul 25, 2025 | 572.00 | 572.00 | 542.00 | 544.00 | 544.00 | -2.33% | 7,142 |
| Jul 24, 2025 | 570.00 | 570.00 | 550.00 | 557.00 | 557.00 | -1.42% | 2,382 |
| Jul 23, 2025 | 550.00 | 568.00 | 541.00 | 565.00 | 565.00 | 4.44% | 12,273 |
| Jul 22, 2025 | 555.00 | 555.00 | 540.00 | 541.00 | 541.00 | -2.70% | 17,731 |