Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,495.00
+15.00 (0.60%)
Jan 29, 2026, 5:00 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20262,450.002,509.002,450.002,497.00-0.69%1,299,609
Jan 28, 20262,499.002,500.002,452.002,480.002,480.000.49%1,196,076
Jan 27, 20262,550.002,550.002,457.002,468.002,468.00-2.30%2,626,852
Jan 26, 20262,501.002,537.002,501.002,526.002,526.000.64%1,919,562
Jan 23, 20262,530.002,555.002,502.002,510.002,510.00-1.26%1,765,550
Jan 22, 20262,524.002,567.002,498.002,542.002,542.001.11%6,213,737
Jan 21, 20262,549.002,549.002,488.002,514.002,514.00-0.79%5,048,912
Jan 20, 20262,549.002,549.002,485.002,534.002,534.000.72%3,332,570
Jan 19, 20262,545.002,545.002,475.002,516.002,516.000.40%7,169,994
Jan 16, 20262,595.002,595.002,483.002,506.002,506.001.05%3,231,011
Jan 15, 20262,538.002,538.002,475.002,480.002,480.00-1.31%4,200,842
Jan 14, 20262,480.002,550.002,477.002,513.002,513.00-1.26%2,027,188
Jan 13, 20262,620.002,620.002,525.002,545.002,545.00-0.12%2,104,355
Jan 12, 20262,624.002,624.002,536.002,548.002,548.00-1.55%1,404,722
Jan 9, 20262,588.002,620.002,588.002,588.002,588.00-0.65%4,434,239
Jan 8, 20262,529.002,615.002,529.002,605.002,605.001.96%2,680,239
Jan 7, 20262,600.002,600.002,528.002,555.002,555.000.16%22,830,180
Jan 6, 20262,480.002,576.002,480.002,551.002,551.002.24%3,012,118
Jan 5, 20262,466.002,495.002,447.002,495.002,495.001.30%1,807,781
Jan 2, 20262,525.002,525.002,435.002,463.002,463.00-1.48%750,086
Dec 31, 20252,489.002,501.002,448.002,500.002,500.000.81%491,714
Dec 30, 20252,448.002,489.002,423.002,480.002,480.000.49%707,802
Dec 29, 20252,525.002,525.002,450.002,468.002,468.000.28%576,463
Dec 24, 20252,479.002,479.002,446.002,461.002,461.000.49%709,276
Dec 23, 20252,454.002,480.002,449.002,449.002,449.00-1,835,234
Dec 22, 20252,517.002,525.002,446.002,449.002,449.00-2.66%1,597,426
Dec 19, 20252,475.002,552.002,451.002,516.002,516.002.65%31,116,140
Dec 18, 20252,396.002,480.002,370.002,451.002,451.001.49%6,052,622
Dec 17, 20252,351.002,434.002,333.002,415.002,415.000.17%4,702,218
Dec 15, 20252,345.002,422.002,345.002,411.002,350.841.95%7,697,041
Dec 12, 20252,333.002,383.002,333.002,365.002,305.991.07%3,255,667
Dec 11, 20252,301.002,356.002,297.002,340.002,281.610.91%2,533,110
Dec 10, 20252,299.002,330.002,284.002,319.002,261.141.13%1,977,761
Dec 9, 20252,316.002,331.002,280.002,293.002,235.79-0.99%2,636,285
Dec 8, 20252,333.002,370.002,308.002,316.002,258.21-1.74%2,359,093
Dec 5, 20252,351.002,393.002,331.002,357.002,298.19-1.55%3,301,611
Dec 4, 20252,352.002,405.002,352.002,394.002,334.27-0.25%2,259,725
Dec 3, 20252,402.002,411.002,398.002,400.002,340.12-0.50%1,207,533
Dec 2, 20252,403.002,419.002,391.002,412.002,351.820.25%1,001,721
Dec 1, 20252,441.002,441.002,383.002,406.002,345.97-1.35%1,817,170
Nov 28, 20252,463.002,463.002,424.002,439.002,378.14-0.45%4,146,019
Nov 27, 20252,450.002,460.002,382.002,450.002,388.87-995,414
Nov 26, 20252,377.002,450.002,290.002,450.002,388.873.81%3,220,104
Nov 25, 20252,354.002,368.002,331.002,360.002,301.110.47%612,074
Nov 24, 20252,356.002,356.002,320.002,349.002,290.390.38%2,782,087
Nov 21, 20252,364.002,364.002,326.002,340.002,281.61-0.72%1,067,899
Nov 20, 20252,327.002,388.002,327.002,357.002,298.191.12%1,868,721
Nov 19, 20252,311.002,331.002,278.002,331.002,272.840.47%3,501,553
Nov 18, 20252,305.002,373.002,305.002,320.002,262.11-1.23%1,962,262
Nov 17, 20252,359.002,368.002,332.002,349.002,290.39-0.47%1,561,010