Vukile Property Fund Limited (NMSE:VKN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 24.61
0.00 (0.00%)
At close: Dec 24, 2025
Vukile Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.49% | 1 |
| Dec 23, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - | 1 |
| Dec 22, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -2.66% | 1 |
| Dec 19, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 2.65% | 4,536,542 |
| Dec 18, 2025 | 24.65 | 24.73 | 24.51 | 24.51 | 24.51 | 1.49% | 416,988 |
| Dec 17, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.17% | 1 |
| Dec 15, 2025 | 24.01 | 24.11 | 24.01 | 24.11 | 23.51 | 1.95% | 245,518 |
| Dec 12, 2025 | 23.61 | 23.65 | 23.60 | 23.65 | 23.06 | 1.07% | 858,183 |
| Dec 11, 2025 | 23.20 | 23.50 | 23.20 | 23.40 | 22.82 | 0.91% | 53,924 |
| Dec 10, 2025 | 23.19 | 23.19 | 23.18 | 23.19 | 22.61 | 1.13% | 336,947 |
| Dec 9, 2025 | 23.18 | 23.18 | 22.88 | 22.93 | 22.36 | -0.99% | 417,423 |
| Dec 8, 2025 | 23.55 | 23.55 | 23.16 | 23.16 | 22.58 | -1.74% | 4,895 |
| Dec 5, 2025 | 23.50 | 23.57 | 23.50 | 23.57 | 22.98 | -1.55% | 1,264,665 |
| Dec 4, 2025 | 23.87 | 24.00 | 23.87 | 23.94 | 23.34 | -0.25% | 22,904 |
| Dec 3, 2025 | 24.04 | 24.04 | 24.00 | 24.00 | 23.40 | -0.50% | 185,248 |
| Dec 2, 2025 | 24.09 | 24.12 | 24.09 | 24.12 | 23.52 | 0.25% | 5,001 |
| Dec 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.46 | -1.35% | 1 |
| Nov 28, 2025 | 24.50 | 24.50 | 24.39 | 24.39 | 23.78 | -0.45% | 29,459 |
| Nov 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.89 | - | 1 |
| Nov 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.89 | 3.81% | 322 |
| Nov 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.01 | 0.47% | 1 |
| Nov 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 22.90 | 0.38% | 1 |
| Nov 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.82 | -0.72% | 1 |
| Nov 20, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 22.98 | 1.12% | 1 |
| Nov 19, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 22.73 | 0.47% | 1 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.62 | -1.23% | 1 |
| Nov 17, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 22.90 | -0.47% | 1 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.01 | -0.21% | 1 |
| Nov 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.06 | 0.21% | 1 |
| Nov 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.01 | 2.16% | 1 |
| Nov 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.52 | -1.79% | 1 |
| Nov 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 22.93 | 2.04% | 1 |
| Nov 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.47 | -0.35% | 1 |
| Nov 6, 2025 | 23.03 | 23.13 | 23.03 | 23.13 | 22.55 | 0.78% | 1,108 |
| Nov 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.38 | 0.79% | 1 |
| Nov 4, 2025 | 22.91 | 22.91 | 22.77 | 22.77 | 22.20 | 0.09% | 55,704 |
| Nov 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.18 | 0.57% | 1 |
| Oct 31, 2025 | 22.75 | 22.75 | 22.62 | 22.62 | 22.06 | -1.35% | 399,511 |
| Oct 30, 2025 | 22.74 | 22.93 | 22.74 | 22.93 | 22.36 | -0.09% | 514,672 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.92 | 22.95 | 22.38 | 0.48% | 70,869 |
| Oct 28, 2025 | 22.84 | 22.84 | 22.82 | 22.84 | 22.27 | 1.15% | 376,148 |
| Oct 27, 2025 | 22.46 | 22.58 | 22.46 | 22.58 | 22.02 | 0.58% | 34,462 |
| Oct 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 21.89 | -0.09% | 1 |
| Oct 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 21.91 | 1.44% | 1 |
| Oct 22, 2025 | 22.28 | 22.28 | 22.15 | 22.15 | 21.60 | 1.19% | 300,001 |
| Oct 21, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.34 | -1.04% | 1 |
| Oct 20, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | 21.57 | 1.05% | 110,001 |
| Oct 17, 2025 | 21.94 | 22.04 | 21.89 | 21.89 | 21.34 | -1.17% | 111,381 |
| Oct 16, 2025 | 22.09 | 22.15 | 22.09 | 22.15 | 21.60 | -0.98% | 48,612 |
| Oct 15, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 21.81 | -0.84% | 1 |