Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 722.00
+2.00 (0.28%)
Aug 20, 2026, 10:21 AM SAST
Dipula Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 703.00 | 709.00 | 700.00 | 700.00 | 700.00 | -1.82% | 2,096 |
| Jul 16, 2026 | 713.00 | 713.00 | 707.00 | 713.00 | 713.00 | -0.14% | 128,307 |
| Jul 15, 2026 | 707.00 | 722.00 | 701.00 | 714.00 | 714.00 | 0.85% | 90,969 |
| Jul 14, 2026 | 719.00 | 719.00 | 700.00 | 708.00 | 708.00 | -0.98% | 95,133 |
| Jul 13, 2026 | 703.00 | 724.00 | 693.00 | 715.00 | 715.00 | 2.14% | 291,608 |
| Jul 10, 2026 | 711.00 | 712.00 | 689.00 | 700.00 | 700.00 | -0.99% | 113,555 |
| Jul 9, 2026 | 704.00 | 707.00 | 684.00 | 707.00 | 707.00 | -0.42% | 94,153 |
| Jul 8, 2026 | 710.00 | 710.00 | 681.00 | 710.00 | 710.00 | - | 633,414 |
| Jul 7, 2026 | 725.00 | 734.00 | 699.00 | 710.00 | 710.00 | 0.71% | 87,168 |
| Jul 6, 2026 | 724.00 | 724.00 | 691.00 | 705.00 | 705.00 | -1.40% | 4,098,621 |
| Jul 3, 2026 | 720.00 | 725.00 | 705.00 | 715.00 | 715.00 | - | 325,943 |
| Jul 2, 2026 | 731.00 | 739.00 | 711.00 | 715.00 | 715.00 | - | 374,365 |
| Jul 1, 2026 | 690.00 | 731.00 | 690.00 | 715.00 | 715.00 | 0.28% | 32,467 |
| Jun 30, 2026 | 715.00 | 732.00 | 710.00 | 713.00 | 713.00 | -0.28% | 2,013,596 |
| Jun 29, 2026 | 718.00 | 720.00 | 699.00 | 715.00 | 715.00 | -0.56% | 106,580 |
| Jun 26, 2026 | 706.00 | 723.00 | 702.00 | 719.00 | 719.00 | -1.37% | 332,311 |
| Jun 25, 2026 | 709.00 | 729.00 | 704.00 | 729.00 | 729.00 | 1.96% | 45,711 |
| Jun 24, 2026 | 706.00 | 715.00 | 700.00 | 715.00 | 715.00 | 1.42% | 220,603 |
| Jun 23, 2026 | 712.00 | 717.00 | 705.00 | 705.00 | 705.00 | -2.08% | 92,625 |
| Jun 22, 2026 | 730.00 | 730.00 | 717.00 | 720.00 | 720.00 | -1.37% | 45,530 |
| Jun 19, 2026 | 697.00 | 730.00 | 697.00 | 730.00 | 730.00 | 1.11% | 839,053 |
| 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 |