Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 705.00
+15.00 (2.17%)
Sep 29, 2026, 3:32 PM SAST
Dipula Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 686.00 | 705.00 | 686.00 | 705.00 | - | 2.17% | 13,409 |
| Sep 28, 2026 | 685.00 | 695.00 | 685.00 | 690.00 | 690.00 | 0.58% | 2,635,081 |
| Sep 25, 2026 | 694.00 | 695.00 | 685.00 | 686.00 | 686.00 | -1.29% | 79,807 |
| Sep 23, 2026 | 700.00 | 700.00 | 681.00 | 695.00 | 695.00 | 1.02% | 79,365 |
| Sep 22, 2026 | 694.00 | 694.00 | 680.00 | 688.00 | 688.00 | 1.33% | 3,688,479 |
| Sep 21, 2026 | 674.00 | 699.00 | 674.00 | 679.00 | 679.00 | 0.74% | 301,379 |
| Sep 18, 2026 | 698.00 | 700.00 | 674.00 | 674.00 | 674.00 | -2.03% | 4,463,712 |
| Sep 17, 2026 | 696.00 | 696.00 | 676.00 | 688.00 | 688.00 | -0.15% | 246,119 |
| Sep 16, 2026 | 690.00 | 690.00 | 685.00 | 689.00 | 689.00 | - | 112,071 |
| Sep 15, 2026 | 683.00 | 696.00 | 677.00 | 689.00 | 689.00 | -0.86% | 687,111 |
| Sep 14, 2026 | 710.00 | 710.00 | 691.00 | 695.00 | 695.00 | 1.46% | 504,219 |
| Sep 11, 2026 | 704.00 | 704.00 | 684.00 | 685.00 | 685.00 | -0.72% | 4,351 |
| Sep 10, 2026 | 679.00 | 705.00 | 679.00 | 690.00 | 690.00 | -0.86% | 155,262 |
| Sep 9, 2026 | 641.00 | 702.00 | 641.00 | 696.00 | 696.00 | 3.88% | 554,063 |
| Sep 8, 2026 | 694.00 | 694.00 | 670.00 | 670.00 | 670.00 | -1.76% | 215,267 |
| Sep 7, 2026 | 699.00 | 699.00 | 682.00 | 682.00 | 682.00 | -2.15% | 4,967 |
| Sep 4, 2026 | 687.00 | 697.00 | 685.00 | 697.00 | 697.00 | -0.29% | 716,485 |
| Sep 3, 2026 | 681.00 | 699.00 | 660.00 | 699.00 | 699.00 | 1.01% | 194,083 |
| Sep 2, 2026 | 694.00 | 701.00 | 685.00 | 692.00 | 692.00 | 1.62% | 56,675 |
| Sep 1, 2026 | 679.00 | 713.00 | 665.00 | 681.00 | 681.00 | 1.64% | 249,259 |
| Aug 31, 2026 | 718.00 | 718.00 | 670.00 | 670.00 | 670.00 | -2.90% | 208,133 |
| Aug 28, 2026 | 678.00 | 711.00 | 677.00 | 690.00 | 690.00 | 2.07% | 511,506 |
| Aug 27, 2026 | 675.00 | 702.00 | 670.00 | 676.00 | 676.00 | 0.15% | 355,379 |
| Aug 26, 2026 | 690.00 | 706.00 | 679.00 | 675.00 | 675.00 | -0.59% | 149,390 |
| Aug 25, 2026 | 721.00 | 721.00 | 679.00 | 679.00 | 679.00 | -1.59% | 197,230 |
| Aug 24, 2026 | 700.00 | 700.00 | 680.00 | 690.00 | 690.00 | -2.13% | 181,612 |
| Aug 21, 2026 | 719.00 | 719.00 | 705.00 | 705.00 | 705.00 | -1.40% | 31,987 |
| Aug 20, 2026 | 722.00 | 722.00 | 707.00 | 715.00 | 715.00 | -0.69% | 17,501 |
| Aug 19, 2026 | 721.00 | 734.00 | 720.00 | 720.00 | 720.00 | -0.14% | 526,630 |
| Aug 18, 2026 | 749.00 | 749.00 | 721.00 | 721.00 | 721.00 | 0.14% | 20,192 |
| Aug 17, 2026 | 760.00 | 760.00 | 700.00 | 720.00 | 720.00 | -0.69% | 351,017 |
| Aug 14, 2026 | 719.00 | 729.00 | 717.00 | 725.00 | 725.00 | 0.69% | 178,753 |
| Aug 13, 2026 | 726.00 | 726.00 | 720.00 | 720.00 | 720.00 | -0.96% | 85,053 |
| Aug 12, 2026 | 739.00 | 739.00 | 720.00 | 727.00 | 727.00 | 0.97% | 9,872 |
| Aug 11, 2026 | 715.00 | 731.00 | 715.00 | 720.00 | 720.00 | 0.42% | 303,360 |
| Aug 7, 2026 | 722.00 | 723.00 | 717.00 | 717.00 | 717.00 | 0.28% | 44,035 |
| Aug 6, 2026 | 712.00 | 722.00 | 712.00 | 715.00 | 715.00 | 0.42% | 54,435 |
| Aug 5, 2026 | 724.00 | 724.00 | 703.00 | 712.00 | 712.00 | 0.28% | 38,795 |
| Aug 4, 2026 | 714.00 | 715.00 | 696.00 | 710.00 | 710.00 | -0.28% | 71,009 |
| Aug 3, 2026 | 679.00 | 714.00 | 675.00 | 712.00 | 712.00 | -0.28% | 66,017 |
| Jul 31, 2026 | 700.00 | 714.00 | 691.00 | 714.00 | 714.00 | 2.15% | 545,239 |
| Jul 30, 2026 | 692.00 | 714.00 | 692.00 | 699.00 | 699.00 | 1.16% | 74,549 |
| Jul 29, 2026 | 714.00 | 714.00 | 691.00 | 691.00 | 691.00 | -1.85% | 74,238 |
| Jul 28, 2026 | 714.00 | 714.00 | 701.00 | 704.00 | 704.00 | 0.14% | 256,517 |
| Jul 27, 2026 | 709.00 | 713.00 | 701.00 | 703.00 | 703.00 | -1.40% | 72,365 |
| Jul 24, 2026 | 701.00 | 713.00 | 678.00 | 713.00 | 713.00 | 1.71% | 136,478 |
| Jul 23, 2026 | 710.00 | 710.00 | 701.00 | 701.00 | 701.00 | -1.96% | 43,255 |
| Jul 22, 2026 | 703.00 | 724.00 | 702.00 | 715.00 | 715.00 | 2.00% | 89,017 |
| Jul 21, 2026 | 725.00 | 725.00 | 701.00 | 701.00 | 701.00 | -2.09% | 41,256 |
| Jul 20, 2026 | 715.00 | 723.00 | 710.00 | 716.00 | 716.00 | 2.29% | 603,477 |