Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,253.00
+5.00 (0.22%)
Oct 27, 2025, 4:00 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252,258.002,258.002,224.002,258.002,258.000.44%1,909,601
Oct 24, 20252,200.002,248.002,200.002,248.002,248.00-0.09%1,548,977
Oct 23, 20252,225.002,250.002,219.002,250.002,250.001.67%2,310,201
Oct 22, 20252,198.002,250.002,198.002,213.002,213.001.14%3,185,435
Oct 21, 20252,211.002,227.002,179.002,188.002,188.00-1.04%4,633,010
Oct 20, 20252,180.002,228.002,179.002,211.002,211.000.91%1,867,507
Oct 17, 20252,200.002,223.002,184.002,191.002,191.00-1.13%5,976,798
Oct 16, 20252,150.002,225.002,120.002,216.002,216.00-0.81%7,588,780
Oct 15, 20252,325.002,325.002,210.002,234.002,234.00-1.06%3,134,950
Oct 14, 20252,250.002,285.002,250.002,258.002,258.00-1.91%2,099,160
Oct 13, 20252,327.002,334.002,290.002,302.002,302.00-0.69%3,164,667
Oct 10, 20252,244.002,332.002,242.002,318.002,318.002.79%5,336,776
Oct 9, 20252,224.002,256.002,202.002,255.002,255.001.62%2,656,906
Oct 8, 20252,221.002,222.002,167.002,219.002,219.001.19%2,357,215
Oct 7, 20252,186.002,221.002,170.002,193.002,193.00-0.09%3,461,325
Oct 6, 20252,145.002,195.002,080.002,195.002,195.002.43%2,948,722
Oct 3, 20252,085.002,144.002,080.002,143.002,143.002.83%1,579,209
Oct 2, 20252,068.002,096.002,062.002,084.002,084.000.82%1,395,669
Oct 1, 20252,069.002,080.002,058.002,067.002,067.00-0.39%1,179,347
Sep 30, 20252,069.002,100.002,053.002,075.002,075.000.97%2,505,787
Sep 29, 20252,078.002,079.002,055.002,055.002,055.00-1.15%1,621,614
Sep 26, 20252,117.002,117.002,050.002,079.002,079.000.05%940,744
Sep 25, 20252,105.002,135.002,073.002,078.002,078.00-1.75%3,415,876
Sep 23, 20252,142.002,150.002,109.002,115.002,115.00-0.84%665,563
Sep 22, 20252,154.002,160.002,125.002,133.002,133.00-0.70%2,032,388
Sep 19, 20252,200.002,200.002,143.002,148.002,148.00-6,518,997
Sep 18, 20252,154.002,186.002,146.002,148.002,148.00-0.79%1,194,829
Sep 17, 20252,116.002,174.002,116.002,165.002,165.000.19%1,868,117
Sep 16, 20252,160.002,189.002,139.002,161.002,161.00-0.64%1,055,730
Sep 15, 20252,175.002,185.002,165.002,175.002,175.00-0.09%600,982
Sep 12, 20252,204.002,210.002,176.002,177.002,177.00-0.09%1,331,227
Sep 11, 20252,190.002,195.002,151.002,179.002,179.000.69%818,235
Sep 10, 20252,143.002,216.002,140.002,164.002,164.001.50%6,021,852
Sep 9, 20252,129.002,140.002,125.002,132.002,132.00-2,170,081
Sep 8, 20252,199.002,199.002,118.002,132.002,132.000.14%1,736,528
Sep 5, 20252,112.002,133.002,108.002,129.002,129.000.95%3,872,347
Sep 4, 20252,100.002,132.002,100.002,109.002,109.00-0.61%3,346,136
Sep 3, 20252,145.002,149.002,119.002,122.002,122.00-1.16%4,114,261
Sep 2, 20252,150.002,162.002,125.002,147.002,147.000.28%2,755,318
Sep 1, 20252,131.002,161.002,131.002,141.002,141.00-4,277,155
Aug 29, 20252,173.002,176.002,130.002,141.002,141.00-0.56%1,457,338
Aug 28, 20252,143.002,187.002,143.002,153.002,153.000.23%854,898
Aug 27, 20252,162.002,179.002,145.002,148.002,148.00-1.24%2,232,965
Aug 26, 20252,143.002,189.002,133.002,175.002,175.001.07%3,226,825
Aug 25, 20252,198.002,199.002,145.002,152.002,152.00-1.69%5,161,669
Aug 22, 20252,173.002,196.002,153.002,189.002,189.001.34%5,880,630
Aug 21, 20252,134.002,168.002,128.002,160.002,160.001.12%2,056,518
Aug 20, 20252,100.002,136.002,068.002,136.002,136.001.96%1,861,823
Aug 19, 20252,087.002,098.002,074.002,095.002,095.000.53%1,046,736
Aug 18, 20252,089.002,099.002,076.002,084.002,084.000.63%2,956,584