Vukile Property Fund Limited (JSE:VKE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,176.00
-4.00 (-0.18%)
Sep 12, 2025, 5:04 PM SAST
Vukile Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2,204.00 | 2,210.00 | 2,176.00 | 2,176.00 | 2,177.00 | -0.14% | 1,331,227 |
| Sep 11, 2025 | 2,190.00 | 2,195.00 | 2,151.00 | 2,179.00 | 2,179.00 | 0.69% | 818,235 |
| Sep 10, 2025 | 2,143.00 | 2,216.00 | 2,140.00 | 2,164.00 | 2,164.00 | 1.50% | 6,021,852 |
| Sep 9, 2025 | 2,129.00 | 2,140.00 | 2,125.00 | 2,132.00 | 2,132.00 | - | 2,170,081 |
| Sep 8, 2025 | 2,199.00 | 2,199.00 | 2,118.00 | 2,132.00 | 2,132.00 | 0.14% | 1,736,528 |
| Sep 5, 2025 | 2,112.00 | 2,133.00 | 2,108.00 | 2,129.00 | 2,129.00 | 0.95% | 3,872,347 |
| Sep 4, 2025 | 2,100.00 | 2,132.00 | 2,100.00 | 2,109.00 | 2,109.00 | -0.61% | 3,346,136 |
| Sep 3, 2025 | 2,145.00 | 2,149.00 | 2,119.00 | 2,122.00 | 2,122.00 | -1.16% | 4,114,261 |
| Sep 2, 2025 | 2,150.00 | 2,162.00 | 2,125.00 | 2,147.00 | 2,147.00 | 0.28% | 2,755,318 |
| Sep 1, 2025 | 2,131.00 | 2,161.00 | 2,131.00 | 2,141.00 | 2,141.00 | - | 4,277,155 |
| Aug 29, 2025 | 2,173.00 | 2,176.00 | 2,130.00 | 2,141.00 | 2,141.00 | -0.56% | 1,457,338 |
| Aug 28, 2025 | 2,143.00 | 2,187.00 | 2,143.00 | 2,153.00 | 2,153.00 | 0.23% | 854,898 |
| Aug 27, 2025 | 2,162.00 | 2,179.00 | 2,145.00 | 2,148.00 | 2,148.00 | -1.24% | 2,232,965 |
| Aug 26, 2025 | 2,143.00 | 2,189.00 | 2,133.00 | 2,175.00 | 2,175.00 | 1.07% | 3,226,825 |
| Aug 25, 2025 | 2,198.00 | 2,199.00 | 2,145.00 | 2,152.00 | 2,152.00 | -1.69% | 5,161,669 |
| Aug 22, 2025 | 2,173.00 | 2,196.00 | 2,153.00 | 2,189.00 | 2,189.00 | 1.34% | 5,880,630 |
| Aug 21, 2025 | 2,134.00 | 2,168.00 | 2,128.00 | 2,160.00 | 2,160.00 | 1.12% | 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 |