Skip to main content
logo
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,550.00
-17.00 (-0.66%)
Nov 6, 2026, 5:08 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,567.002,573.002,528.002,550.002,550.00-0.66%1,904,397
Nov 5, 20262,559.002,597.002,553.002,567.002,567.000.71%1,786,223
Nov 3, 20262,500.002,572.002,500.002,549.002,549.000.51%3,201,558
Nov 2, 20262,501.002,564.002,501.002,536.002,536.00-0.08%1,461,772
Oct 30, 20262,492.002,540.002,492.002,538.002,538.000.55%3,819,315
Oct 29, 20262,547.002,547.002,493.002,524.002,524.00-0.04%370,296
Oct 28, 20262,521.002,539.002,514.002,525.002,525.00-0.20%1,676,991
Oct 27, 20262,515.002,549.002,515.002,530.002,530.00-0.47%1,049,062
Oct 26, 20262,455.002,551.002,455.002,542.002,542.00-1,230,323
Oct 23, 20262,508.002,549.002,496.002,542.002,542.001.40%5,537,252
Oct 22, 20262,509.002,509.002,479.002,507.002,507.000.28%912,553
Oct 21, 20262,510.002,519.002,490.002,500.002,500.000.89%3,595,925
Oct 20, 20262,480.002,484.002,457.002,478.002,478.001.02%1,999,721
Oct 19, 20262,456.002,467.002,449.002,453.002,453.00-0.73%1,578,411
Oct 16, 20262,531.002,531.002,459.002,471.002,471.00-0.56%4,097,611
Oct 15, 20262,479.002,512.002,472.002,485.002,485.000.85%6,535,864
Oct 14, 20262,453.002,477.002,439.002,464.002,464.000.41%3,331,109
Oct 13, 20262,431.002,470.002,431.002,454.002,454.000.62%1,249,902
Oct 12, 20262,413.002,464.002,413.002,439.002,439.00-0.33%851,365
Oct 9, 20262,470.002,470.002,430.002,447.002,447.000.70%2,435,091
Oct 8, 20262,410.002,436.002,403.002,430.002,430.00-2,254,211
Oct 7, 20262,450.002,450.002,408.002,430.002,430.00-0.82%3,589,153
Oct 6, 20262,449.002,464.002,440.002,450.002,450.000.78%3,170,771
Oct 5, 20262,469.002,469.002,407.002,431.002,431.000.62%2,626,352
Oct 2, 20262,397.002,426.002,397.002,416.002,416.000.21%1,521,223
Oct 1, 20262,436.002,448.002,403.002,411.002,411.00-1.59%5,824,050
Sep 30, 20262,417.002,469.002,417.002,450.002,450.000.66%12,546,443
Sep 29, 20262,380.002,445.002,380.002,434.002,434.000.33%4,421,528
Sep 28, 20262,430.002,448.002,409.002,426.002,426.00-0.08%5,269,631
Sep 25, 20262,376.002,436.002,376.002,428.002,428.000.66%1,309,597
Sep 23, 20262,470.002,470.002,393.002,412.002,412.00-0.33%5,766,612
Sep 22, 20262,395.002,430.002,382.002,420.002,420.000.96%4,644,079
Sep 21, 20262,315.002,413.002,315.002,397.002,397.00-0.50%1,083,530
Sep 18, 20262,368.002,422.002,358.002,409.002,409.001.86%29,654,844
Sep 17, 20262,316.002,382.002,310.002,365.002,365.000.42%3,754,114
Sep 16, 20262,315.002,362.002,315.002,355.002,355.00-0.38%1,126,066
Sep 15, 20262,315.002,364.002,300.002,364.002,364.001.24%3,490,147
Sep 14, 20262,352.002,364.002,319.002,335.002,335.00-1.10%1,230,457
Sep 11, 20262,352.002,380.002,352.002,361.002,361.00-1,425,975
Sep 10, 20262,370.002,397.002,352.002,361.002,361.00-0.80%2,095,194
Sep 9, 20262,404.002,405.002,373.002,380.002,380.00-0.79%2,502,893
Sep 8, 20262,420.002,420.002,374.002,399.002,399.000.21%2,054,369
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