Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 570.00
+8.00 (1.42%)
Jul 31, 2025, 5:00 PM SAST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 570.00 | 570.00 | 555.00 | 556.00 | 556.00 | 0.18% | 14,807 |
| Jul 18, 2025 | 572.00 | 572.00 | 555.00 | 555.00 | 555.00 | 0.73% | 403 |
| Jul 17, 2025 | 552.00 | 552.00 | 541.00 | 551.00 | 551.00 | 0.18% | 278,507 |
| Jul 16, 2025 | 550.00 | 552.00 | 550.00 | 550.00 | 550.00 | 1.85% | 9,629 |
| Jul 15, 2025 | 552.00 | 552.00 | 540.00 | 540.00 | 540.00 | 3.85% | 160,483 |
| Jul 14, 2025 | 543.00 | 543.00 | 520.00 | 520.00 | 520.00 | -6.14% | 10,829 |
| Jul 11, 2025 | 554.00 | 554.00 | 554.00 | 554.00 | 554.00 | 2.03% | 1,248,500 |
| Jul 10, 2025 | 540.00 | 545.00 | 540.00 | 543.00 | 543.00 | 0.56% | 1,410,097 |
| Jul 9, 2025 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.37% | 97 |
| Jul 8, 2025 | 538.00 | 545.00 | 535.00 | 538.00 | 538.00 | -1.28% | 250,627 |
| Jul 7, 2025 | 552.00 | 552.00 | 545.00 | 545.00 | 545.00 | 1.49% | 12,000 |
| Jul 4, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0.19% | - |
| Jul 3, 2025 | 535.00 | 550.00 | 535.00 | 536.00 | 536.00 | 0.19% | 48,767 |
| Jul 2, 2025 | 536.00 | 536.00 | 535.00 | 535.00 | 535.00 | - | 111,402 |
| Jul 1, 2025 | 533.00 | 535.00 | 533.00 | 535.00 | 535.00 | 0.38% | 3,329,048 |
| Jun 30, 2025 | 516.00 | 535.00 | 516.00 | 533.00 | 533.00 | - | 27,376 |
| Jun 27, 2025 | 516.00 | 535.00 | 516.00 | 533.00 | 533.00 | 0.76% | 2,499,017 |
| Jun 26, 2025 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 0.76% | 50,000 |
| Jun 25, 2025 | 537.00 | 537.00 | 516.00 | 525.00 | 525.00 | -0.94% | 76,473 |
| Jun 24, 2025 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.56% | 1,661 |
| Jun 23, 2025 | 515.00 | 542.00 | 515.00 | 533.00 | 533.00 | 0.57% | 71,335 |
| Jun 20, 2025 | 558.00 | 558.00 | 530.00 | 530.00 | 530.00 | -2.75% | 98,058 |
| Jun 19, 2025 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 171,045 |
| Jun 18, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2.42% | 671 |
| Jun 17, 2025 | 568.00 | 568.00 | 536.00 | 537.00 | 537.00 | -2.36% | 3,446 |
| Jun 13, 2025 | 566.00 | 566.00 | 550.00 | 550.00 | 550.00 | -0.18% | 2,657 |
| Jun 12, 2025 | 573.00 | 573.00 | 550.00 | 551.00 | 551.00 | -4.01% | 6,935 |
| Jun 11, 2025 | 580.00 | 580.00 | 574.00 | 574.00 | 574.00 | -1.03% | 14,262 |
| Jun 10, 2025 | 562.00 | 580.00 | 554.00 | 580.00 | 580.00 | 8.21% | 157,601 |
| Jun 9, 2025 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 0.75% | 325,142 |
| Jun 6, 2025 | 532.00 | 532.00 | 530.00 | 532.00 | 532.00 | 0.38% | 154,305 |
| Jun 5, 2025 | 546.00 | 546.00 | 530.00 | 530.00 | 530.00 | - | 63,525 |
| Jun 4, 2025 | 542.00 | 542.00 | 530.00 | 530.00 | 530.00 | -3.46% | 8,170 |
| Jun 3, 2025 | 546.00 | 575.00 | 542.00 | 549.00 | 523.40 | 0.37% | 3,294,238 |
| Jun 2, 2025 | 559.00 | 559.00 | 516.00 | 547.00 | 521.49 | 0.37% | 1,114,375 |
| May 30, 2025 | 538.00 | 545.00 | 535.00 | 545.00 | 519.58 | 1.49% | 6,810,235 |
| May 29, 2025 | 531.00 | 539.00 | 531.00 | 537.00 | 511.96 | 1.32% | 300,459 |
| May 28, 2025 | 527.00 | 531.00 | 527.00 | 530.00 | 505.28 | -0.19% | 391,744 |
| May 27, 2025 | 531.00 | 531.00 | 531.00 | 531.00 | 506.24 | 3.11% | 233 |
| May 26, 2025 | 515.00 | 515.00 | 515.00 | 515.00 | 490.98 | 0.39% | 17,680 |
| May 23, 2025 | 530.00 | 539.00 | 513.00 | 513.00 | 489.08 | -4.65% | 107,920 |
| May 22, 2025 | 530.00 | 539.00 | 520.00 | 538.00 | 512.91 | 4.06% | 73,433 |
| May 21, 2025 | 530.00 | 531.00 | 515.00 | 517.00 | 492.89 | -2.82% | 86,818 |