Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,395.00
-4.00 (-0.17%)
Sep 9, 2026, 9:34 AM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,470.002,470.002,390.002,394.002,394.00-0.29%1,812,719
Sep 4, 20262,352.002,418.002,352.002,401.002,401.000.46%4,699,697
Sep 3, 20262,352.002,407.002,352.002,390.002,390.001.14%2,760,140
Sep 2, 20262,345.002,380.002,340.002,363.002,363.000.08%1,418,528
Sep 1, 20262,367.002,374.002,354.002,361.002,361.000.55%737,097
Aug 31, 20262,387.002,400.002,348.002,348.002,348.00-1.76%3,533,489
Aug 28, 20262,394.002,420.002,385.002,390.002,390.00-3,950,068
Aug 27, 20262,387.002,396.002,374.002,390.002,390.000.63%926,929
Aug 26, 20262,440.002,440.002,375.002,375.002,375.00-0.63%841,900
Aug 25, 20262,377.002,401.002,372.002,390.002,390.000.38%5,245,395
Aug 24, 20262,390.002,408.002,375.002,381.002,381.00-1.20%2,625,463
Aug 21, 20262,428.002,454.002,401.002,410.002,410.00-0.62%1,567,068
Aug 20, 20262,450.002,450.002,406.002,425.002,425.00-0.41%1,695,115
Aug 19, 20262,435.002,449.002,417.002,435.002,435.00-0.29%1,025,515
Aug 18, 20262,511.002,511.002,442.002,442.002,442.00-1.37%395,233
Aug 17, 20262,493.002,493.002,455.002,476.002,476.000.16%2,040,043
Aug 14, 20262,545.002,545.002,468.002,472.002,472.00-1.24%1,677,436
Aug 13, 20262,460.002,511.002,460.002,503.002,503.000.85%2,716,910
Aug 12, 20262,550.002,550.002,474.002,482.002,482.00-0.36%1,689,515
Aug 11, 20262,516.002,517.002,478.002,491.002,491.00-0.32%1,125,234
Aug 7, 20262,450.002,514.002,450.002,499.002,499.00-1,077,857
Aug 6, 20262,450.002,510.002,450.002,499.002,499.000.48%1,739,044
Aug 5, 20262,512.002,512.002,471.002,487.002,487.000.08%1,566,193
Aug 4, 20262,509.002,536.002,470.002,485.002,485.00-1.27%1,044,218
Aug 3, 20262,435.002,535.002,435.002,517.002,517.00-0.20%2,217,816
Jul 31, 20262,500.002,529.002,446.002,522.002,522.002.52%2,056,811
Jul 30, 20262,500.002,500.002,431.002,460.002,460.00-1,053,680
Jul 29, 20262,451.002,464.002,436.002,460.002,460.000.65%834,055
Jul 28, 20262,440.002,479.002,411.002,444.002,444.001.75%1,643,393
Jul 27, 20262,426.002,426.002,398.002,402.002,402.000.67%1,764,230
Jul 24, 20262,386.002,408.002,385.002,386.002,386.00-0.46%1,161,897
Jul 23, 20262,400.002,428.002,387.002,397.002,397.00-1.44%1,585,138
Jul 22, 20262,467.002,468.002,432.002,432.002,432.00-1.38%2,393,520
Jul 21, 20262,494.002,496.002,452.002,466.002,466.00-0.32%1,434,089
Jul 20, 20262,496.002,496.002,441.002,474.002,474.00-0.04%2,810,566
Jul 17, 20262,477.002,479.002,453.002,475.002,475.000.12%1,125,598
Jul 16, 20262,485.002,485.002,448.002,472.002,472.000.08%937,096
Jul 15, 20262,487.002,487.002,454.002,470.002,470.00-0.68%1,427,970
Jul 14, 20262,515.002,515.002,443.002,487.002,487.00-0.92%2,069,627
Jul 13, 20262,490.002,510.002,453.002,510.002,510.001.62%3,434,635
Jul 10, 20262,355.002,470.002,355.002,470.002,470.002.83%2,556,099
Jul 9, 20262,413.002,413.002,351.002,402.002,402.001.05%2,212,466
Jul 8, 20262,450.002,450.002,350.002,377.002,377.00-1.83%3,496,460
Jul 7, 20262,531.002,532.002,493.002,505.002,421.19-0.67%1,675,281
Jul 6, 20262,499.002,522.002,473.002,522.002,437.621.00%2,029,486
Jul 3, 20262,512.002,512.002,458.002,497.002,413.450.77%645,277
Jul 2, 20262,550.002,550.002,410.002,478.002,395.090.94%3,342,022
Jul 1, 20262,480.002,480.002,445.002,455.002,372.86-1.41%1,615,412
Jun 30, 20262,501.002,501.002,466.002,490.002,406.69-2,737,514
Jun 29, 20262,526.002,531.002,473.002,490.002,406.69-1.74%2,100,840