Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 631.00
-16.00 (-2.47%)
At close: Dec 19, 2025
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 648.00 | 675.00 | 631.00 | 631.00 | 631.00 | -2.47% | 172,371 |
| Dec 18, 2025 | 632.00 | 657.00 | 617.00 | 647.00 | 647.00 | 2.86% | 1,127,888 |
| Dec 17, 2025 | 655.00 | 655.00 | 629.00 | 629.00 | 629.00 | -0.16% | 139,362 |
| Dec 15, 2025 | 651.00 | 651.00 | 614.00 | 630.00 | 630.00 | 1.12% | 91,508 |
| Dec 12, 2025 | 653.00 | 662.00 | 623.00 | 623.00 | 623.00 | -1.42% | 28,173 |
| Dec 11, 2025 | 620.00 | 652.00 | 620.00 | 632.00 | 632.00 | 2.76% | 215,232 |
| Dec 10, 2025 | 633.00 | 633.00 | 613.00 | 615.00 | 615.00 | - | 5,697 |
| Dec 9, 2025 | 660.00 | 660.00 | 605.00 | 615.00 | 615.00 | -3.61% | 817,129 |
| Dec 8, 2025 | 621.00 | 644.00 | 621.00 | 638.00 | 638.00 | 0.47% | 168,817 |
| Dec 5, 2025 | 637.00 | 637.00 | 620.00 | 635.00 | 635.00 | -0.78% | 352,675 |
| Dec 4, 2025 | 649.00 | 649.00 | 620.00 | 640.00 | 640.00 | 1.91% | 4,426,369 |
| Dec 3, 2025 | 664.00 | 664.00 | 613.00 | 628.00 | 628.00 | -4.99% | 679,205 |
| Dec 2, 2025 | 690.00 | 690.00 | 660.00 | 661.00 | 635.07 | -1.64% | 333,965 |
| Dec 1, 2025 | 677.00 | 682.00 | 647.00 | 672.00 | 645.64 | -2.61% | 397,528 |
| Nov 28, 2025 | 687.00 | 702.00 | 671.00 | 690.00 | 662.93 | 1.02% | 929,832 |
| Nov 27, 2025 | 693.00 | 714.00 | 679.00 | 683.00 | 656.21 | -1.01% | 2,926,733 |
| Nov 26, 2025 | 685.00 | 729.00 | 660.00 | 690.00 | 662.93 | 0.73% | 7,506,347 |
| Nov 25, 2025 | 689.00 | 694.00 | 674.00 | 685.00 | 658.13 | -0.87% | 113,530 |
| Nov 24, 2025 | 693.00 | 693.00 | 680.00 | 691.00 | 663.89 | 1.62% | 9,786,296 |
| Nov 21, 2025 | 675.00 | 692.00 | 670.00 | 680.00 | 653.33 | - | 976,818 |
| Nov 20, 2025 | 678.00 | 681.00 | 660.00 | 680.00 | 653.33 | 0.74% | 200,604 |
| Nov 19, 2025 | 675.00 | 675.00 | 670.00 | 675.00 | 648.52 | 0.75% | 4,201,105 |
| Nov 18, 2025 | 669.00 | 673.00 | 660.00 | 670.00 | 643.72 | 0.75% | 5,236,482 |
| Nov 17, 2025 | 673.00 | 673.00 | 665.00 | 665.00 | 638.91 | -0.75% | 543,117 |
| Nov 14, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 643.72 | -0.15% | 2,057,878 |
| Nov 13, 2025 | 651.00 | 680.00 | 651.00 | 671.00 | 644.68 | 3.07% | 283,678 |
| Nov 12, 2025 | 631.00 | 651.00 | 631.00 | 651.00 | 625.46 | 0.46% | 297,844 |
| Nov 11, 2025 | 635.00 | 648.00 | 635.00 | 648.00 | 622.58 | 2.86% | 218,120 |
| Nov 10, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 605.29 | -0.79% | 11,706 |
| Nov 7, 2025 | 645.00 | 645.00 | 635.00 | 635.00 | 610.09 | - | 88,221 |
| Nov 6, 2025 | 635.00 | 645.00 | 634.00 | 635.00 | 610.09 | - | 207,332 |
| Nov 5, 2025 | 649.00 | 649.00 | 635.00 | 635.00 | 610.09 | 0.63% | 1,229,158 |
| Nov 4, 2025 | 639.00 | 649.00 | 610.00 | 631.00 | 606.25 | -2.02% | 418,349 |
| Nov 3, 2025 | 627.00 | 648.00 | 627.00 | 644.00 | 618.74 | 2.55% | 3,705,543 |
| Oct 31, 2025 | 602.00 | 628.00 | 602.00 | 628.00 | 603.37 | 1.29% | 29,395 |
| Oct 30, 2025 | 616.00 | 620.00 | 602.00 | 620.00 | 595.68 | 0.81% | 160,233 |
| Oct 29, 2025 | 601.00 | 615.00 | 600.00 | 615.00 | 590.88 | 2.50% | 142,882 |
| Oct 28, 2025 | 585.00 | 614.00 | 585.00 | 600.00 | 576.46 | 2.04% | 2,315,230 |
| Oct 27, 2025 | 590.00 | 615.00 | 588.00 | 588.00 | 564.93 | -0.34% | 10,391 |
| Oct 24, 2025 | 590.00 | 590.00 | 584.00 | 590.00 | 566.86 | 1.37% | 91,370 |
| Oct 23, 2025 | 567.00 | 594.00 | 567.00 | 582.00 | 559.17 | 0.52% | 110,992 |
| Oct 22, 2025 | 590.00 | 591.00 | 574.00 | 579.00 | 556.29 | 1.05% | 988,204 |
| Oct 21, 2025 | 590.00 | 600.00 | 573.00 | 573.00 | 550.52 | -3.05% | 3,327,866 |
| Oct 20, 2025 | 600.00 | 600.00 | 585.00 | 591.00 | 567.82 | - | 194,593 |
| Oct 17, 2025 | 592.00 | 592.00 | 580.00 | 591.00 | 567.82 | 1.03% | 298,931 |
| Oct 16, 2025 | 581.00 | 599.00 | 581.00 | 585.00 | 562.05 | 0.69% | 118,969 |
| Oct 15, 2025 | 597.00 | 597.00 | 581.00 | 581.00 | 558.21 | -1.69% | 4,992 |
| Oct 14, 2025 | 599.00 | 600.00 | 580.00 | 591.00 | 567.82 | -1.50% | 88,427 |
| Oct 13, 2025 | 575.00 | 613.00 | 573.00 | 600.00 | 576.46 | 4.53% | 116,519 |
| Oct 10, 2025 | 550.00 | 580.00 | 550.00 | 574.00 | 551.48 | 2.50% | 239,465 |