Vukile Property Fund Limited (JSE:VKE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,185.00
+23.00 (1.06%)
Aug 22, 2025, 1:41 PM SAST
Vukile Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2,134.00 | 2,168.00 | 2,128.00 | 2,162.00 | 2,160.00 | 1.22% | 2,056,518 |
| Aug 20, 2025 | 2,100.00 | 2,136.00 | 2,068.00 | 2,136.00 | 2,136.00 | 1.96% | 1,861,823 |
| Aug 19, 2025 | 2,087.00 | 2,098.00 | 2,074.00 | 2,095.00 | 2,095.00 | 0.53% | 1,046,736 |
| Aug 18, 2025 | 2,089.00 | 2,099.00 | 2,076.00 | 2,084.00 | 2,084.00 | 0.63% | 2,956,584 |
| Aug 15, 2025 | 2,089.00 | 2,090.00 | 2,062.00 | 2,071.00 | 2,071.00 | -0.48% | 1,914,422 |
| Aug 14, 2025 | 2,111.00 | 2,111.00 | 2,054.00 | 2,081.00 | 2,081.00 | 0.48% | 410,827 |
| Aug 13, 2025 | 2,042.00 | 2,088.00 | 2,042.00 | 2,071.00 | 2,071.00 | 0.93% | 1,726,886 |
| Aug 12, 2025 | 2,079.00 | 2,081.00 | 2,047.00 | 2,052.00 | 2,052.00 | -0.15% | 2,094,774 |
| Aug 11, 2025 | 2,085.00 | 2,085.00 | 2,038.00 | 2,055.00 | 2,055.00 | -0.19% | 818,375 |
| Aug 8, 2025 | 2,080.00 | 2,080.00 | 2,037.00 | 2,059.00 | 2,059.00 | 0.68% | 14,167,484 |
| Aug 7, 2025 | 2,077.00 | 2,077.00 | 2,033.00 | 2,045.00 | 2,045.00 | -0.10% | 2,121,681 |
| Aug 6, 2025 | 2,100.00 | 2,106.00 | 2,040.00 | 2,047.00 | 2,047.00 | -2.06% | 2,223,161 |
| Aug 5, 2025 | 2,089.00 | 2,102.00 | 2,064.00 | 2,090.00 | 2,090.00 | 0.67% | 2,813,629 |
| Aug 4, 2025 | 2,032.00 | 2,086.00 | 2,022.00 | 2,076.00 | 2,076.00 | 3.44% | 2,608,079 |
| Aug 1, 2025 | 2,052.00 | 2,052.00 | 1,995.00 | 2,007.00 | 2,007.00 | -2.15% | 2,954,210 |
| Jul 31, 2025 | 2,050.00 | 2,052.00 | 2,029.00 | 2,051.00 | 2,051.00 | -0.10% | 3,208,764 |
| Jul 30, 2025 | 2,009.00 | 2,053.00 | 2,007.00 | 2,053.00 | 2,053.00 | 2.70% | 5,524,988 |
| Jul 29, 2025 | 1,988.00 | 2,000.00 | 1,978.00 | 1,999.00 | 1,999.00 | 0.71% | 4,032,228 |
| Jul 28, 2025 | 2,015.00 | 2,015.00 | 1,978.00 | 1,985.00 | 1,985.00 | -0.40% | 1,265,255 |
| Jul 25, 2025 | 2,004.00 | 2,005.00 | 1,978.00 | 1,993.00 | 1,993.00 | -1.04% | 2,274,381 |
| Jul 24, 2025 | 2,019.00 | 2,019.00 | 1,985.00 | 2,014.00 | 2,014.00 | 0.20% | 1,912,062 |
| Jul 23, 2025 | 1,993.00 | 2,010.00 | 1,976.00 | 2,010.00 | 2,010.00 | 1.62% | 1,879,542 |
| Jul 22, 2025 | 1,961.00 | 1,979.00 | 1,947.00 | 1,978.00 | 1,978.00 | 1.18% | 1,431,430 |
| Jul 21, 2025 | 1,944.00 | 1,971.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.21% | 1,775,783 |
| Jul 18, 2025 | 1,992.00 | 1,992.00 | 1,930.00 | 1,951.00 | 1,951.00 | -0.81% | 1,290,054 |
| Jul 17, 2025 | 1,974.00 | 1,976.00 | 1,958.00 | 1,967.00 | 1,967.00 | 0.87% | 2,303,096 |
| Jul 16, 2025 | 1,966.00 | 1,977.00 | 1,938.00 | 1,950.00 | 1,950.00 | -0.86% | 5,903,065 |
| Jul 15, 2025 | 1,984.00 | 1,995.00 | 1,957.00 | 1,967.00 | 1,967.00 | -0.35% | 1,384,118 |
| Jul 14, 2025 | 1,933.00 | 1,980.00 | 1,933.00 | 1,974.00 | 1,974.00 | 0.77% | 1,391,496 |
| Jul 11, 2025 | 1,964.00 | 1,969.00 | 1,940.00 | 1,959.00 | 1,959.00 | -0.76% | 8,308,697 |
| Jul 10, 2025 | 1,962.00 | 1,976.00 | 1,938.00 | 1,974.00 | 1,974.00 | 0.30% | 1,634,399 |
| Jul 9, 2025 | 1,955.00 | 1,979.00 | 1,945.00 | 1,968.00 | 1,968.00 | 0.05% | 2,413,713 |
| Jul 8, 2025 | 1,966.00 | 1,985.00 | 1,953.00 | 1,967.00 | 1,967.00 | -0.81% | 1,954,983 |
| Jul 7, 2025 | 1,961.00 | 1,983.00 | 1,956.00 | 1,983.00 | 1,983.00 | 0.20% | 1,332,721 |
| Jul 4, 2025 | 1,943.00 | 1,979.00 | 1,923.00 | 1,979.00 | 1,979.00 | 2.27% | 2,226,237 |
| Jul 3, 2025 | 1,873.00 | 1,935.00 | 1,871.00 | 1,935.00 | 1,935.00 | 1.74% | 1,378,766 |
| Jul 2, 2025 | 1,913.00 | 1,922.00 | 1,887.00 | 1,902.00 | 1,902.00 | -4.42% | 996,382 |
| Jul 1, 2025 | 1,969.00 | 1,993.00 | 1,959.00 | 1,990.00 | 1,913.46 | 1.48% | 3,422,437 |
| Jun 30, 2025 | 1,995.00 | 1,995.00 | 1,954.00 | 1,961.00 | 1,885.58 | -0.76% | 2,082,876 |
| Jun 27, 2025 | 1,967.00 | 1,976.00 | 1,949.00 | 1,976.00 | 1,900.00 | 1.28% | 979,029 |
| Jun 26, 2025 | 1,979.00 | 1,979.00 | 1,951.00 | 1,951.00 | 1,875.96 | -0.61% | 1,034,739 |
| Jun 25, 2025 | 1,980.00 | 1,980.00 | 1,957.00 | 1,963.00 | 1,887.50 | -0.61% | 1,357,541 |
| Jun 24, 2025 | 1,947.00 | 1,990.00 | 1,947.00 | 1,975.00 | 1,899.04 | 0.77% | 1,926,569 |
| Jun 23, 2025 | 1,950.00 | 1,994.00 | 1,950.00 | 1,960.00 | 1,884.62 | 0.41% | 944,658 |
| Jun 20, 2025 | 1,999.00 | 2,009.00 | 1,790.00 | 1,952.00 | 1,876.92 | -2.16% | 10,981,013 |
| Jun 19, 2025 | 1,965.00 | 1,995.00 | 1,961.00 | 1,995.00 | 1,918.27 | 1.84% | 1,937,297 |
| Jun 18, 2025 | 1,963.00 | 1,975.00 | 1,948.00 | 1,959.00 | 1,883.65 | -1.01% | 1,618,983 |
| Jun 17, 2025 | 1,930.00 | 1,981.00 | 1,930.00 | 1,979.00 | 1,902.89 | 2.49% | 6,125,262 |
| Jun 13, 2025 | 1,996.00 | 1,996.00 | 1,926.00 | 1,931.00 | 1,856.73 | -1.98% | 1,365,432 |
| Jun 12, 2025 | 1,972.00 | 1,980.00 | 1,958.00 | 1,970.00 | 1,894.23 | -0.20% | 1,172,112 |