Vukile Property Fund Limited (JSE:VKE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,006.00
-44.00 (-2.15%)
Aug 1, 2025, 5:00 PM SAST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,052.00 | 2,052.00 | 1,998.00 | 2,008.00 | 2,008.00 | -2.05% | 1,012,555 |
| Jul 31, 2025 | 2,050.00 | 2,052.00 | 2,029.00 | 2,050.00 | 2,051.00 | -0.15% | 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 |
| Jun 11, 2025 | 1,988.00 | 1,988.00 | 1,956.00 | 1,974.00 | 1,898.08 | 0.15% | 608,166 |
| Jun 10, 2025 | 1,995.00 | 1,995.00 | 1,950.00 | 1,971.00 | 1,895.19 | -0.71% | 759,302 |
| Jun 9, 2025 | 1,985.00 | 2,003.00 | 1,961.00 | 1,985.00 | 1,908.65 | 0.20% | 1,598,278 |
| Jun 6, 2025 | 1,980.00 | 2,000.00 | 1,968.00 | 1,981.00 | 1,904.81 | 0.81% | 1,399,898 |
| Jun 5, 2025 | 2,002.00 | 2,002.00 | 1,952.00 | 1,965.00 | 1,889.42 | -1.36% | 1,266,154 |
| Jun 4, 2025 | 2,000.00 | 2,018.00 | 1,983.00 | 1,992.00 | 1,915.39 | -0.45% | 2,176,909 |
| Jun 3, 2025 | 1,999.00 | 2,006.00 | 1,951.00 | 2,001.00 | 1,924.04 | 0.65% | 1,979,948 |
| Jun 2, 2025 | 1,991.00 | 1,999.00 | 1,966.00 | 1,988.00 | 1,911.54 | -0.70% | 1,232,387 |
| May 30, 2025 | 1,950.00 | 2,005.00 | 1,948.00 | 2,002.00 | 1,925.00 | 3.14% | 3,205,593 |
| May 29, 2025 | 1,917.00 | 1,941.00 | 1,915.00 | 1,941.00 | 1,866.35 | 1.46% | 2,327,680 |
| May 28, 2025 | 1,919.00 | 1,925.00 | 1,903.00 | 1,913.00 | 1,839.42 | -0.05% | 1,069,228 |
| May 27, 2025 | 1,915.00 | 1,922.00 | 1,901.00 | 1,914.00 | 1,840.39 | 0.68% | 1,642,869 |
| May 26, 2025 | 1,935.00 | 1,935.00 | 1,900.00 | 1,901.00 | 1,827.89 | -0.89% | 1,028,777 |
| May 23, 2025 | 1,918.00 | 1,920.00 | 1,880.00 | 1,918.00 | 1,844.23 | -0.57% | 1,908,502 |