Vukile Property Fund Limited (NMSE:VKN)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 20.53
+0.53 (2.65%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 2.27% | 1 |
| Jul 3, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.68% | 1 |
| Jul 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -4.23% | 1 |
| Jul 1, 2025 | 19.68 | 19.87 | 19.68 | 19.87 | 19.11 | 1.22% | 1,919 |
| Jun 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 18.87 | -0.66% | 1 |
| Jun 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.00 | 1.28% | 1 |
| Jun 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 18.76 | -0.66% | 1 |
| Jun 25, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 18.88 | -0.46% | 1 |
| Jun 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 18.97 | 0.56% | 1 |
| Jun 23, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 18.86 | 0.62% | 1 |
| Jun 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.75 | -2.26% | 1 |
| Jun 19, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.18 | 1.73% | 1 |
| Jun 18, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 18.86 | -0.86% | 1 |
| Jun 17, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.02 | 2.54% | 1 |
| Jun 13, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 18.55 | -2.18% | 1 |
| Jun 12, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 18.96 | -0.05% | 1 |
| Jun 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 18.97 | 0.15% | 1 |
| Jun 10, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 18.94 | -0.66% | 1 |
| Jun 9, 2025 | 19.92 | 19.92 | 19.83 | 19.83 | 19.07 | - | 4,536 |
| Jun 6, 2025 | 19.79 | 19.83 | 19.79 | 19.83 | 19.07 | 1.02% | 15,960 |
| Jun 5, 2025 | 19.70 | 19.70 | 19.63 | 19.63 | 18.87 | -1.36% | 4,553 |
| Jun 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.13 | -0.50% | 1 |
| Jun 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.23 | 0.50% | 1 |
| Jun 2, 2025 | 19.73 | 19.90 | 19.73 | 19.90 | 19.13 | -0.55% | 7,271 |
| May 30, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.24 | 3.09% | 1 |
| May 29, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 18.66 | 1.41% | 1 |
| May 28, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.40 | 0.10% | 1 |
| May 27, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.38 | 0.63% | 1 |
| May 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.27 | -1.04% | 1 |
| May 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.46 | -0.36% | 1 |