Dipula Properties Limited (JSE:DIB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 713.00
-7.00 (-0.97%)
May 29, 2026, 5:00 PM SAST
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 750.00 | 750.00 | 713.00 | 713.00 | 713.00 | -0.97% | 22,820 |
| May 28, 2026 | 720.00 | 720.00 | 714.00 | 720.00 | 720.00 | 0.14% | 8,952 |
| May 27, 2026 | 720.00 | 720.00 | 712.00 | 719.00 | 719.00 | 0.98% | 484,931 |
| May 26, 2026 | 710.00 | 720.00 | 708.00 | 712.00 | 712.00 | -0.28% | 500,137 |
| May 25, 2026 | 721.00 | 721.00 | 714.00 | 714.00 | 714.00 | 0.42% | 672,413 |
| May 22, 2026 | 720.00 | 720.00 | 711.00 | 711.00 | 711.00 | 1.28% | 132,625 |
| May 21, 2026 | 719.00 | 740.00 | 702.00 | 702.00 | 702.00 | -1.40% | 94,427 |
| May 20, 2026 | 704.00 | 724.00 | 704.00 | 712.00 | 712.00 | -0.97% | 233,221 |
| May 19, 2026 | 718.00 | 719.00 | 714.00 | 719.00 | 719.00 | 0.14% | 9,805,503 |
| May 18, 2026 | 694.00 | 719.00 | 689.00 | 718.00 | 718.00 | 0.98% | 158,545 |
| May 15, 2026 | 697.00 | 714.00 | 697.00 | 711.00 | 711.00 | 1.14% | 665,649 |
| May 14, 2026 | 700.00 | 710.00 | 700.00 | 703.00 | 703.00 | -0.85% | 175,898 |
| May 13, 2026 | 705.00 | 709.00 | 700.00 | 709.00 | 709.00 | 0.57% | 4,216,140 |
| May 12, 2026 | 666.00 | 713.00 | 666.00 | 705.00 | 705.00 | 0.71% | 9,576,943 |
| May 11, 2026 | 702.00 | 702.00 | 690.00 | 700.00 | 700.00 | -0.71% | 338,664 |
| May 8, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | - | - |
| May 7, 2026 | 695.00 | 718.00 | 692.00 | 705.00 | 705.00 | -1.40% | 81,526 |
| May 6, 2026 | 680.00 | 718.00 | 680.00 | 715.00 | 715.00 | 1.71% | 183,526 |
| May 5, 2026 | 714.00 | 714.00 | 699.00 | 703.00 | 703.00 | -1.54% | 2,141,414 |
| May 4, 2026 | 700.00 | 720.00 | 700.00 | 714.00 | 714.00 | -0.14% | 3,286,537 |
| Apr 30, 2026 | 719.00 | 720.00 | 707.00 | 715.00 | 715.00 | 0.70% | 4,547,817 |
| Apr 29, 2026 | 734.00 | 750.00 | 710.00 | 710.00 | 710.00 | 1.43% | 508,480 |
| Apr 28, 2026 | 690.00 | 715.00 | 690.00 | 700.00 | 700.00 | -2.78% | 20,911 |
| Apr 24, 2026 | 710.00 | 720.00 | 701.00 | 720.00 | 720.00 | 1.27% | 10,416,270 |
| Apr 23, 2026 | 718.00 | 718.00 | 711.00 | 711.00 | 711.00 | -1.25% | 10,444 |
| Apr 22, 2026 | 710.00 | 726.00 | 696.00 | 720.00 | 720.00 | 1.41% | 2,283,265 |
| Apr 21, 2026 | 713.00 | 714.00 | 698.00 | 710.00 | 710.00 | -0.28% | 729,708 |
| Apr 20, 2026 | 711.00 | 714.00 | 692.00 | 712.00 | 712.00 | -0.28% | 148,941 |
| Apr 17, 2026 | 706.00 | 714.00 | 685.00 | 714.00 | 714.00 | 0.14% | 8,457,145 |
| Apr 16, 2026 | 714.00 | 714.00 | 695.00 | 713.00 | 713.00 | 0.56% | 158,336 |
| Apr 15, 2026 | 709.00 | 710.00 | 685.00 | 709.00 | 709.00 | 0.71% | 1,037,384 |
| Apr 14, 2026 | 675.00 | 709.00 | 675.00 | 704.00 | 704.00 | 0.14% | 202,000 |
| Apr 13, 2026 | 679.00 | 714.00 | 660.00 | 703.00 | 703.00 | 0.43% | 37,344,580 |
| Apr 10, 2026 | 687.00 | 705.00 | 666.00 | 700.00 | 700.00 | 1.60% | 3,248,380 |
| Apr 9, 2026 | 700.00 | 700.00 | 666.00 | 689.00 | 689.00 | 1.17% | 78,409 |
| Apr 8, 2026 | 705.00 | 718.00 | 676.00 | 681.00 | 681.00 | -2.01% | 7,851,643 |
| Apr 7, 2026 | 679.00 | 700.00 | 651.00 | 695.00 | 695.00 | -0.57% | 3,541,427 |
| Apr 2, 2026 | 699.00 | 699.00 | 651.00 | 699.00 | 699.00 | 1.30% | 3,180,058 |
| Apr 1, 2026 | 677.00 | 710.00 | 663.00 | 690.00 | 690.00 | 4.55% | 3,245,622 |
| Mar 31, 2026 | 699.00 | 699.00 | 650.00 | 660.00 | 660.00 | -1.05% | 694,987 |
| Mar 30, 2026 | 646.00 | 689.00 | 635.00 | 667.00 | 667.00 | 4.87% | 2,876,667 |
| Mar 27, 2026 | 699.00 | 699.00 | 636.00 | 636.00 | 636.00 | -5.07% | 444,055 |
| Mar 26, 2026 | 699.00 | 699.00 | 670.00 | 670.00 | 670.00 | -1.47% | 25,536 |
| Mar 25, 2026 | 690.00 | 699.00 | 644.00 | 680.00 | 680.00 | 0.74% | 360,454 |
| Mar 24, 2026 | 693.00 | 693.00 | 668.00 | 675.00 | 675.00 | -2.17% | 772,930 |
| Mar 23, 2026 | 690.00 | 709.00 | 676.00 | 690.00 | 690.00 | -2.82% | 156,397 |
| Mar 20, 2026 | 686.00 | 739.00 | 682.00 | 710.00 | 710.00 | 3.35% | 51,672,170 |
| Mar 19, 2026 | 635.00 | 687.00 | 635.00 | 687.00 | 687.00 | 2.84% | 218,524 |
| Mar 18, 2026 | 694.00 | 694.00 | 668.00 | 668.00 | 668.00 | - | 772,884 |
| Mar 17, 2026 | 645.00 | 675.00 | 645.00 | 668.00 | 668.00 | 1.52% | 151,090 |