Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,435.00
-7.00 (-0.29%)
Aug 19, 2026, 5:00 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 20262,539.002,539.002,495.002,534.002,449.220.28%1,003,799
Jun 25, 20262,511.002,541.002,489.002,527.002,442.450.72%1,550,573
Jun 24, 20262,507.002,509.002,483.002,509.002,425.050.80%2,108,748
Jun 23, 20262,485.002,499.002,476.002,489.002,405.72-0.64%4,708,439
Jun 22, 20262,476.002,510.002,460.002,505.002,421.191.17%2,526,793
Jun 19, 20262,430.002,476.002,419.002,476.002,393.161.68%7,668,360
Jun 18, 20262,315.002,450.002,315.002,435.002,353.530.41%3,343,495
Jun 17, 20262,390.002,449.002,390.002,425.002,343.86-0.41%7,526,566
Jun 15, 20262,370.002,449.002,365.002,435.002,353.533.66%2,328,424
Jun 12, 20262,324.002,363.002,324.002,349.002,270.411.03%5,421,689
Jun 11, 20262,318.002,350.002,304.002,325.002,247.210.22%1,847,895
Jun 10, 20262,264.002,326.002,264.002,320.002,242.380.22%1,459,670
Jun 9, 20262,264.002,316.002,264.002,315.002,237.540.78%2,093,611