Dipula Properties Limited (JSE:DIB)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025590.00600.00573.00573.00573.00-2.72%3,327,866
Oct 20, 2025600.00600.00585.00589.00589.00-0.17%194,593
Oct 17, 2025592.00592.00580.00590.00590.000.68%298,931
Oct 16, 2025581.00599.00581.00586.00586.000.86%118,969
Oct 15, 2025597.00597.00581.00581.00581.00-1.53%4,992
Oct 14, 2025599.00600.00580.00590.00590.00-1.50%88,427
Oct 13, 2025575.00613.00573.00599.00599.003.99%116,519
Oct 10, 2025550.00580.00550.00576.00576.002.49%239,465
Oct 9, 2025559.00569.00559.00562.00562.00-0.71%4,717,028
Oct 8, 2025565.00588.00565.00566.00566.00-99,497
Oct 7, 2025589.00589.00561.00566.00566.000.71%4,995,949
Oct 6, 2025562.00562.00562.00562.00562.00-0.18%867
Oct 3, 2025551.00570.00548.00563.00563.003.49%1,480,990
Oct 2, 2025547.00549.00536.00544.00544.000.18%2,264,747
Oct 1, 2025535.00550.00535.00543.00543.00-1.09%152,188
Sep 30, 2025545.00565.00544.00549.00549.002.62%2,149,560
Sep 29, 2025542.00545.00535.00535.00535.00-2.19%1,288,762
Sep 26, 2025547.00547.00533.00547.00547.001.11%8,565,421
Sep 25, 2025543.00547.00535.00541.00541.000.19%173,959
Sep 23, 2025535.00546.00528.00540.00540.001.89%181,172
Sep 22, 2025535.00556.00530.00530.00530.000.95%125,294
Sep 19, 2025567.00567.00525.00525.00525.00-5.23%738,843
Sep 18, 2025551.00562.00551.00554.00554.00-0.18%14,346
Sep 17, 2025569.00569.00555.00555.00555.00-1.94%36,402
Sep 16, 2025569.00569.00556.00566.00566.00-0.35%279,870
Sep 15, 2025574.00574.00567.00568.00568.000.35%11,360
Sep 12, 2025574.00574.00557.00566.00566.001.62%608
Sep 11, 2025554.00560.00554.00557.00557.00-540,757
Sep 10, 2025568.00568.00553.00557.00557.00-1.42%24,921
Sep 9, 2025573.00573.00554.00565.00565.00-1.05%26,623
Sep 8, 2025575.00575.00554.00571.00571.003.07%13,697
Sep 5, 2025553.00567.00549.00554.00554.00-2.29%250,940
Sep 4, 2025567.00567.00567.00567.00567.00-0.35%128,137
Sep 3, 2025569.00570.00569.00569.00569.000.71%439
Sep 2, 2025570.00570.00549.00565.00565.00-1,383,003
Sep 1, 2025565.00565.00565.00565.00565.00-708,613
Aug 29, 2025514.00565.00514.00565.00565.00-1.57%4,446,137
Aug 28, 2025574.00574.00560.00574.00574.00-0.52%107,008
Aug 27, 2025599.00599.00574.00577.00577.000.35%112,027
Aug 26, 2025575.00575.00500.00575.00575.001.23%36,977
Aug 25, 2025573.00599.00568.00568.00568.00-0.87%255,468
Aug 22, 2025555.00575.00535.00573.00573.00-0.35%4,104,291
Aug 21, 2025570.00575.00568.00575.00575.000.35%143,631
Aug 20, 2025574.00575.00568.00573.00573.00-5,331,489
Aug 19, 2025559.00580.00559.00573.00573.00-0.69%1,351,746
Aug 18, 2025577.00577.00577.00577.00577.00-1,437,558
Aug 15, 2025577.00577.00577.00577.00577.00-0.17%85,534
Aug 14, 2025582.00582.00578.00578.00578.000.17%443,411
Aug 13, 2025577.00578.00575.00577.00577.00-0.17%109,712
Aug 12, 2025574.00578.00564.00578.00578.002.30%844,923