Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,364.00
+34.00 (1.46%)
May 21, 2026, 5:00 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,344.002,347.002,219.002,330.002,330.00-1.35%9,602,218
May 19, 20262,382.002,406.002,343.002,362.002,362.00-1.62%1,572,148
May 18, 20262,350.002,401.002,326.002,401.002,401.002.21%1,393,632
May 15, 20262,440.002,440.002,330.002,349.002,349.00-1.43%2,398,881
May 14, 20262,316.002,390.002,316.002,383.002,383.001.15%808,091
May 13, 20262,440.002,440.002,338.002,356.002,356.00-1.05%864,670
May 12, 20262,352.002,381.002,324.002,381.002,381.000.04%2,431,550
May 11, 20262,331.002,389.002,328.002,380.002,380.001.28%2,635,722
May 8, 20262,350.002,352.002,316.002,350.002,350.00-0.42%603,846
May 7, 20262,450.002,450.002,356.002,360.002,360.00-1.91%1,073,210
May 6, 20262,353.002,422.002,342.002,406.002,406.003.71%1,604,523
May 5, 20262,380.002,380.002,320.002,320.002,320.00-1.94%1,776,911
May 4, 20262,385.002,397.002,354.002,366.002,366.00-0.84%831,869
Apr 30, 20262,368.002,386.002,353.002,386.002,386.001.02%2,669,787
Apr 29, 20262,371.002,387.002,348.002,362.002,362.00-0.55%3,152,678
Apr 28, 20262,381.002,389.002,360.002,375.002,375.00-0.88%4,255,637
Apr 24, 20262,401.002,435.002,379.002,396.002,396.00-0.87%2,381,211
Apr 23, 20262,442.002,442.002,394.002,417.002,417.00-0.74%815,055
Apr 22, 20262,436.002,438.002,410.002,435.002,435.000.25%2,412,699
Apr 21, 20262,447.002,447.002,419.002,429.002,429.00-0.33%2,932,839
Apr 20, 20262,428.002,437.002,401.002,437.002,437.000.41%2,830,440
Apr 17, 20262,374.002,445.002,374.002,427.002,427.000.87%3,816,741
Apr 16, 20262,393.002,406.002,385.002,406.002,406.000.54%3,457,220
Apr 15, 20262,380.002,393.002,369.002,393.002,393.000.13%1,917,470
Apr 14, 20262,332.002,390.002,332.002,390.002,390.002.44%1,950,894
Apr 13, 20262,330.002,345.002,291.002,333.002,333.000.26%3,382,700
Apr 10, 20262,285.002,332.002,276.002,327.002,327.001.31%1,162,266
Apr 9, 20262,271.002,359.002,271.002,297.002,297.00-2.17%1,504,708
Apr 8, 20262,306.002,383.002,306.002,348.002,348.004.49%2,513,511
Apr 7, 20262,280.002,280.002,220.002,247.002,247.00-0.79%1,118,511
Apr 2, 20262,272.002,272.002,227.002,265.002,265.00-0.09%1,562,066
Apr 1, 20262,219.002,277.002,209.002,267.002,267.002.58%1,382,090
Mar 31, 20262,229.002,245.002,203.002,210.002,210.00-0.36%1,742,688
Mar 30, 20262,189.002,219.002,176.002,218.002,218.00-0.63%2,046,744
Mar 27, 20262,223.002,232.002,186.002,232.002,232.000.95%2,055,915
Mar 26, 20262,280.002,280.002,203.002,211.002,211.00-1.95%1,538,531
Mar 25, 20262,258.002,270.002,233.002,255.002,255.001.17%1,290,226
Mar 24, 20262,193.002,229.002,184.002,229.002,229.000.91%3,090,334
Mar 23, 20262,200.002,228.002,133.002,209.002,209.000.41%3,597,915
Mar 20, 20262,280.002,280.002,175.002,200.002,200.000.64%14,169,540
Mar 19, 20262,225.002,231.002,165.002,186.002,186.00-2.80%5,786,049
Mar 18, 20262,268.002,287.002,223.002,249.002,249.00-0.40%2,449,107
Mar 17, 20262,236.002,258.002,197.002,258.002,258.002.26%3,043,884
Mar 16, 20262,195.002,230.002,185.002,208.002,208.00-0.18%2,119,017
Mar 13, 20262,260.002,260.002,191.002,212.002,212.00-1.16%5,385,860
Mar 12, 20262,273.002,273.002,222.002,238.002,238.00-1.97%1,752,397
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