Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,569.00
+8.00 (0.31%)
Feb 19, 2026, 5:07 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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