Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 730.00
+8.00 (1.11%)
Jun 19, 2026, 5:00 PM SAST
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | - | -3.46% | 2,176 |
| Jun 18, 2026 | 714.00 | 722.00 | 700.00 | 722.00 | 722.00 | 2.41% | 830,989 |
| Jun 17, 2026 | 700.00 | 705.00 | 661.00 | 705.00 | 705.00 | 1.44% | 469,585 |
| Jun 15, 2026 | 700.00 | 700.00 | 694.00 | 695.00 | 695.00 | 0.72% | 119,717 |
| Jun 12, 2026 | 698.00 | 702.00 | 685.00 | 690.00 | 690.00 | - | 337,844 |
| Jun 11, 2026 | 699.00 | 699.00 | 680.00 | 690.00 | 690.00 | -0.72% | 135,668 |
| Jun 10, 2026 | 704.00 | 704.00 | 690.00 | 695.00 | 695.00 | 0.07% | 534,426 |
| Jun 9, 2026 | 738.00 | 748.00 | 710.00 | 722.00 | 694.50 | 0.28% | 1,547,254 |
| Jun 8, 2026 | 728.00 | 750.00 | 705.00 | 720.00 | 692.57 | -0.14% | 1,173,076 |
| Jun 5, 2026 | 721.00 | 740.00 | 716.00 | 721.00 | 693.54 | 0.70% | 57,848 |
| Jun 4, 2026 | 722.00 | 722.00 | 704.00 | 716.00 | 688.73 | 1.56% | 677,746 |
| Jun 3, 2026 | 718.00 | 718.00 | 688.00 | 705.00 | 678.14 | - | 1,136,635 |
| Jun 2, 2026 | 720.00 | 720.00 | 662.00 | 705.00 | 678.14 | -1.81% | 775,383 |
| Jun 1, 2026 | 720.00 | 721.00 | 713.00 | 718.00 | 690.65 | 0.70% | 126,236 |
| May 29, 2026 | 750.00 | 750.00 | 713.00 | 713.00 | 685.84 | -0.97% | 22,820 |
| May 28, 2026 | 720.00 | 720.00 | 714.00 | 720.00 | 692.57 | 0.14% | 8,952 |
| May 27, 2026 | 720.00 | 720.00 | 712.00 | 719.00 | 691.61 | 0.98% | 484,931 |
| May 26, 2026 | 710.00 | 720.00 | 708.00 | 712.00 | 684.88 | -0.28% | 500,137 |
| May 25, 2026 | 721.00 | 721.00 | 714.00 | 714.00 | 686.80 | 0.42% | 672,413 |
| May 22, 2026 | 720.00 | 720.00 | 711.00 | 711.00 | 683.92 | 1.28% | 132,625 |
| May 21, 2026 | 719.00 | 740.00 | 702.00 | 702.00 | 675.26 | -1.40% | 94,427 |
| May 20, 2026 | 704.00 | 724.00 | 704.00 | 712.00 | 684.88 | -0.97% | 233,221 |
| May 19, 2026 | 718.00 | 719.00 | 714.00 | 719.00 | 691.61 | 0.14% | 9,805,503 |
| May 18, 2026 | 694.00 | 719.00 | 689.00 | 718.00 | 690.65 | 0.98% | 158,545 |
| May 15, 2026 | 697.00 | 714.00 | 697.00 | 711.00 | 683.92 | 1.14% | 665,649 |
| May 14, 2026 | 700.00 | 710.00 | 700.00 | 703.00 | 676.22 | -0.85% | 175,898 |
| May 13, 2026 | 705.00 | 709.00 | 700.00 | 709.00 | 681.99 | 0.57% | 4,216,140 |
| May 12, 2026 | 666.00 | 713.00 | 666.00 | 705.00 | 678.14 | 0.71% | 9,576,943 |
| May 11, 2026 | 702.00 | 702.00 | 690.00 | 700.00 | 673.34 | -0.71% | 338,664 |
| May 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 678.14 | - | - |
| May 7, 2026 | 695.00 | 718.00 | 692.00 | 705.00 | 678.14 | -1.40% | 81,526 |
| May 6, 2026 | 680.00 | 718.00 | 680.00 | 715.00 | 687.76 | 1.71% | 183,526 |
| May 5, 2026 | 714.00 | 714.00 | 699.00 | 703.00 | 676.22 | -1.54% | 2,141,414 |
| May 4, 2026 | 700.00 | 720.00 | 700.00 | 714.00 | 686.80 | -0.14% | 3,286,537 |
| Apr 30, 2026 | 719.00 | 720.00 | 707.00 | 715.00 | 687.76 | 0.70% | 4,547,817 |
| Apr 29, 2026 | 734.00 | 750.00 | 710.00 | 710.00 | 682.95 | 1.43% | 508,480 |
| Apr 28, 2026 | 690.00 | 715.00 | 690.00 | 700.00 | 673.34 | -2.78% | 20,911 |
| Apr 24, 2026 | 710.00 | 720.00 | 701.00 | 720.00 | 692.57 | 1.27% | 10,416,270 |
| Apr 23, 2026 | 718.00 | 718.00 | 711.00 | 711.00 | 683.92 | -1.25% | 10,444 |
| Apr 22, 2026 | 710.00 | 726.00 | 696.00 | 720.00 | 692.57 | 1.41% | 2,283,265 |
| Apr 21, 2026 | 713.00 | 714.00 | 698.00 | 710.00 | 682.95 | -0.28% | 729,708 |
| Apr 20, 2026 | 711.00 | 714.00 | 692.00 | 712.00 | 684.88 | -0.28% | 148,941 |
| Apr 17, 2026 | 706.00 | 714.00 | 685.00 | 714.00 | 686.80 | 0.14% | 8,457,145 |
| Apr 16, 2026 | 714.00 | 714.00 | 695.00 | 713.00 | 685.84 | 0.56% | 158,336 |
| Apr 15, 2026 | 709.00 | 710.00 | 685.00 | 709.00 | 681.99 | 0.71% | 1,037,384 |
| Apr 14, 2026 | 675.00 | 709.00 | 675.00 | 704.00 | 677.18 | 0.14% | 202,000 |
| Apr 13, 2026 | 679.00 | 714.00 | 660.00 | 703.00 | 676.22 | 0.43% | 37,344,580 |
| Apr 10, 2026 | 687.00 | 705.00 | 666.00 | 700.00 | 673.34 | 1.60% | 3,248,380 |
| Apr 9, 2026 | 700.00 | 700.00 | 666.00 | 689.00 | 662.75 | 1.17% | 78,409 |
| Apr 8, 2026 | 705.00 | 718.00 | 676.00 | 681.00 | 655.06 | -2.01% | 7,851,643 |