Vukile Property Fund Limited (NMSE:VKN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 21.65
+0.34 (1.60%)
At close: Sep 10, 2025
Vukile Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.18% | 1 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% | 1 |
| Sep 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.60% | 1 |
| Sep 9, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | 1 |
| Sep 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.19% | 1 |
| Sep 5, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.95% | 1 |
| Sep 4, 2025 | 21.16 | 21.16 | 21.07 | 21.07 | 21.07 | -0.66% | 1,893 |
| Sep 3, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.12% | 1 |
| Sep 2, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.09% | 1 |
| Sep 1, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.14% | 1 |
| Aug 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | 1 |
| Aug 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | 1 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.24% | 1 |
| Aug 26, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.21% | 1 |
| Aug 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.78% | 1 |
| Aug 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.30% | 1 |
| Aug 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.22% | 1 |
| Aug 20, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.01% | 1 |
| Aug 19, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% | 1 |
| Aug 18, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% | 1 |
| Aug 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.38% | 1 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 1 |
| Aug 13, 2025 | 20.63 | 20.70 | 20.63 | 20.70 | 20.70 | 0.98% | 16,204 |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.19% | 1 |
| Aug 11, 2025 | 20.43 | 20.54 | 20.43 | 20.54 | 20.54 | -0.29% | 125,637 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.68% | 1 |
| Aug 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - | 1 |
| Aug 6, 2025 | 21.04 | 21.04 | 20.46 | 20.46 | 20.46 | -2.15% | 12,716 |
| Aug 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.77% | 1 |
| Aug 4, 2025 | 20.38 | 20.75 | 20.38 | 20.75 | 20.75 | 3.44% | 1,994 |
| Aug 1, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -2.15% | 1 |
| Jul 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.15% | 1 |
| Jul 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.65% | 1 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% | 1 |
| Jul 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.35% | 1 |
| Jul 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.04% | 1 |
| Jul 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | 1 |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% | 1 |
| Jul 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.12% | 1 |
| Jul 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.26% | 1 |
| Jul 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.86% | 1 |
| Jul 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.92% | 1 |
| Jul 16, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.76% | 1 |
| Jul 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.51% | 1 |
| Jul 14, 2025 | 19.73 | 19.76 | 19.73 | 19.76 | 19.76 | 0.82% | 52,257 |
| Jul 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.81% | 1 |
| Jul 10, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% | 1 |
| Jul 9, 2025 | 19.56 | 19.67 | 19.56 | 19.67 | 19.67 | 0.10% | 23,920 |
| Jul 8, 2025 | 19.72 | 19.72 | 19.65 | 19.65 | 19.65 | -0.91% | 8,162 |
| Jul 7, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% | 1 |