Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,283.00
-28.00 (-1.21%)
At close: Mar 11, 2026

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20262,316.002,322.002,274.002,283.002,283.00-1.21%3,546,002
Mar 10, 20262,257.002,354.002,257.002,311.002,311.000.48%3,554,357
Mar 9, 20262,284.002,302.002,257.002,300.002,300.00-0.48%4,285,221
Mar 6, 20262,368.002,369.002,279.002,311.002,311.00-3.22%2,961,678
Mar 5, 20262,375.002,407.002,372.002,388.002,388.00-0.50%2,263,220
Mar 4, 20262,417.002,417.002,375.002,400.002,400.00-0.50%6,523,071
Mar 3, 20262,489.002,489.002,381.002,412.002,412.00-3.17%2,786,338
Mar 2, 20262,541.002,541.002,489.002,491.002,491.00-1.97%1,994,372
Feb 27, 20262,554.002,554.002,518.002,541.002,541.000.59%11,047,510
Feb 26, 20262,550.002,558.002,524.002,526.002,526.00-0.43%4,567,533
Feb 25, 20262,600.002,600.002,506.002,537.002,537.00-0.12%2,760,155
Feb 24, 20262,600.002,600.002,532.002,540.002,540.00-1.32%3,597,515
Feb 23, 20262,563.002,585.002,559.002,574.002,574.000.19%2,188,405
Feb 20, 20262,600.002,600.002,547.002,569.002,569.00-2,059,105
Feb 19, 20262,550.002,581.002,550.002,569.002,569.000.31%1,963,140
Feb 18, 20262,510.002,570.002,510.002,561.002,561.000.31%2,705,498
Feb 17, 20262,552.002,565.002,513.002,553.002,553.000.04%3,976,972
Feb 16, 20262,542.002,569.002,529.002,552.002,552.001.03%2,290,498
Feb 13, 20262,515.002,544.002,514.002,526.002,526.00-0.16%1,262,352
Feb 12, 20262,523.002,536.002,499.002,530.002,530.000.60%1,185,289
Feb 11, 20262,541.002,541.002,461.002,515.002,515.001.66%3,361,391
Feb 10, 20262,546.002,546.002,448.002,474.002,474.00-1,041,994
Feb 9, 20262,546.002,546.002,448.002,474.002,474.00-0.92%4,556,142
Feb 6, 20262,491.002,497.002,465.002,497.002,497.000.97%1,595,490
Feb 5, 20262,506.002,506.002,454.002,473.002,473.00-0.08%7,818,521
Feb 4, 20262,480.002,516.002,461.002,475.002,475.00-0.80%1,476,652
Feb 3, 20262,513.002,525.002,481.002,495.002,495.000.40%5,001,602
Feb 2, 20262,458.002,496.002,407.002,485.002,485.000.20%4,698,434
Jan 30, 20262,530.002,530.002,471.002,480.002,480.00-0.60%3,089,358
Jan 29, 20262,450.002,509.002,450.002,495.002,495.000.60%1,755,749
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