Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 700.00
+1.00 (0.14%)
Jul 31, 2026, 9:12 AM SAST
Dipula Properties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |