Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 573.00
-18.00 (-3.05%)
Oct 21, 2025, 5:00 PM SAST
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 590.00 | 600.00 | 573.00 | 573.00 | 573.00 | -2.72% | 3,327,866 |
| Oct 20, 2025 | 600.00 | 600.00 | 585.00 | 589.00 | 589.00 | -0.17% | 194,593 |
| Oct 17, 2025 | 592.00 | 592.00 | 580.00 | 590.00 | 590.00 | 0.68% | 298,931 |
| Oct 16, 2025 | 581.00 | 599.00 | 581.00 | 586.00 | 586.00 | 0.86% | 118,969 |
| Oct 15, 2025 | 597.00 | 597.00 | 581.00 | 581.00 | 581.00 | -1.53% | 4,992 |
| Oct 14, 2025 | 599.00 | 600.00 | 580.00 | 590.00 | 590.00 | -1.50% | 88,427 |
| Oct 13, 2025 | 575.00 | 613.00 | 573.00 | 599.00 | 599.00 | 3.99% | 116,519 |
| Oct 10, 2025 | 550.00 | 580.00 | 550.00 | 576.00 | 576.00 | 2.49% | 239,465 |
| Oct 9, 2025 | 559.00 | 569.00 | 559.00 | 562.00 | 562.00 | -0.71% | 4,717,028 |
| Oct 8, 2025 | 565.00 | 588.00 | 565.00 | 566.00 | 566.00 | - | 99,497 |
| Oct 7, 2025 | 589.00 | 589.00 | 561.00 | 566.00 | 566.00 | 0.71% | 4,995,949 |
| Oct 6, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -0.18% | 867 |
| Oct 3, 2025 | 551.00 | 570.00 | 548.00 | 563.00 | 563.00 | 3.49% | 1,480,990 |
| Oct 2, 2025 | 547.00 | 549.00 | 536.00 | 544.00 | 544.00 | 0.18% | 2,264,747 |
| Oct 1, 2025 | 535.00 | 550.00 | 535.00 | 543.00 | 543.00 | -1.09% | 152,188 |
| Sep 30, 2025 | 545.00 | 565.00 | 544.00 | 549.00 | 549.00 | 2.62% | 2,149,560 |
| 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 |