Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 690.00
+7.00 (1.02%)
At close: Nov 28, 2025
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 687.00 | 702.00 | 671.00 | 690.00 | 690.00 | 1.02% | 929,832 |
| Nov 27, 2025 | 693.00 | 714.00 | 679.00 | 683.00 | 683.00 | -1.01% | 2,926,733 |
| Nov 26, 2025 | 685.00 | 729.00 | 660.00 | 690.00 | 690.00 | 0.73% | 7,506,347 |
| Nov 25, 2025 | 689.00 | 694.00 | 674.00 | 685.00 | 685.00 | -0.87% | 113,530 |
| Nov 24, 2025 | 693.00 | 693.00 | 680.00 | 691.00 | 691.00 | 1.62% | 9,786,296 |
| Nov 21, 2025 | 675.00 | 692.00 | 670.00 | 680.00 | 680.00 | - | 976,818 |
| Nov 20, 2025 | 678.00 | 681.00 | 660.00 | 680.00 | 680.00 | 0.74% | 200,604 |
| Nov 19, 2025 | 675.00 | 675.00 | 670.00 | 675.00 | 675.00 | 0.75% | 4,201,105 |
| Nov 18, 2025 | 669.00 | 673.00 | 660.00 | 670.00 | 670.00 | 0.75% | 5,236,482 |
| Nov 17, 2025 | 673.00 | 673.00 | 665.00 | 665.00 | 665.00 | -0.75% | 543,117 |
| Nov 14, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.15% | 2,057,878 |
| Nov 13, 2025 | 651.00 | 680.00 | 651.00 | 671.00 | 671.00 | 3.07% | 283,678 |
| Nov 12, 2025 | 631.00 | 651.00 | 631.00 | 651.00 | 651.00 | 0.46% | 297,844 |
| Nov 11, 2025 | 635.00 | 648.00 | 635.00 | 648.00 | 648.00 | 2.86% | 218,120 |
| Nov 10, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | -0.79% | 11,706 |
| Nov 7, 2025 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | - | 88,221 |
| Nov 6, 2025 | 635.00 | 645.00 | 634.00 | 635.00 | 635.00 | - | 207,332 |
| Nov 5, 2025 | 649.00 | 649.00 | 635.00 | 635.00 | 635.00 | 0.63% | 1,229,158 |
| Nov 4, 2025 | 639.00 | 649.00 | 610.00 | 631.00 | 631.00 | -2.02% | 418,349 |
| Nov 3, 2025 | 627.00 | 648.00 | 627.00 | 644.00 | 644.00 | 2.55% | 3,705,543 |
| Oct 31, 2025 | 602.00 | 628.00 | 602.00 | 628.00 | 628.00 | 1.29% | 29,395 |
| Oct 30, 2025 | 616.00 | 620.00 | 602.00 | 620.00 | 620.00 | 0.81% | 160,233 |
| Oct 29, 2025 | 601.00 | 615.00 | 600.00 | 615.00 | 615.00 | 2.50% | 142,882 |
| Oct 28, 2025 | 585.00 | 614.00 | 585.00 | 600.00 | 600.00 | 2.04% | 2,315,230 |
| Oct 27, 2025 | 590.00 | 615.00 | 588.00 | 588.00 | 588.00 | -0.34% | 10,391 |
| Oct 24, 2025 | 590.00 | 590.00 | 584.00 | 590.00 | 590.00 | 1.37% | 91,370 |
| Oct 23, 2025 | 567.00 | 594.00 | 567.00 | 582.00 | 582.00 | 0.52% | 110,992 |
| Oct 22, 2025 | 590.00 | 591.00 | 574.00 | 579.00 | 579.00 | 1.05% | 988,204 |
| Oct 21, 2025 | 590.00 | 600.00 | 573.00 | 573.00 | 573.00 | -3.05% | 3,327,866 |
| Oct 20, 2025 | 600.00 | 600.00 | 585.00 | 591.00 | 591.00 | - | 194,593 |
| Oct 17, 2025 | 592.00 | 592.00 | 580.00 | 591.00 | 591.00 | 1.03% | 298,931 |
| Oct 16, 2025 | 581.00 | 599.00 | 581.00 | 585.00 | 585.00 | 0.69% | 118,969 |
| Oct 15, 2025 | 597.00 | 597.00 | 581.00 | 581.00 | 581.00 | -1.69% | 4,992 |
| Oct 14, 2025 | 599.00 | 600.00 | 580.00 | 591.00 | 591.00 | -1.50% | 88,427 |
| Oct 13, 2025 | 575.00 | 613.00 | 573.00 | 600.00 | 600.00 | 4.53% | 116,519 |
| Oct 10, 2025 | 550.00 | 580.00 | 550.00 | 574.00 | 574.00 | 2.50% | 239,465 |
| Oct 9, 2025 | 559.00 | 569.00 | 559.00 | 560.00 | 560.00 | -1.58% | 4,717,028 |
| Oct 8, 2025 | 565.00 | 588.00 | 565.00 | 569.00 | 569.00 | 0.89% | 99,497 |
| Oct 7, 2025 | 589.00 | 589.00 | 561.00 | 564.00 | 564.00 | 0.36% | 4,995,949 |
| Oct 6, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | - | 867 |
| Oct 3, 2025 | 551.00 | 570.00 | 548.00 | 562.00 | 562.00 | 2.93% | 1,480,990 |
| Oct 2, 2025 | 547.00 | 549.00 | 536.00 | 546.00 | 546.00 | 0.18% | 2,264,747 |
| Oct 1, 2025 | 535.00 | 550.00 | 535.00 | 545.00 | 545.00 | -0.91% | 152,188 |
| Sep 30, 2025 | 545.00 | 565.00 | 544.00 | 550.00 | 550.00 | 2.80% | 2,149,560 |
| Sep 29, 2025 | 542.00 | 545.00 | 535.00 | 535.00 | 535.00 | -2.01% | 1,288,762 |
| Sep 26, 2025 | 547.00 | 547.00 | 533.00 | 546.00 | 546.00 | 1.11% | 8,565,421 |
| Sep 25, 2025 | 543.00 | 547.00 | 535.00 | 540.00 | 540.00 | 0.37% | 173,959 |
| Sep 23, 2025 | 535.00 | 546.00 | 528.00 | 538.00 | 538.00 | 1.51% | 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 | -5.41% | 738,843 |