Skip to main content
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,063.00
-14.00 (-0.67%)
Sep 29, 2025, 2:57 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,117.002,117.002,050.002,077.002,079.00-0.05%905,894
Sep 25, 20252,105.002,135.002,073.002,078.002,078.00-1.75%3,415,876
Sep 23, 20252,142.002,150.002,109.002,115.002,115.00-0.84%665,563
Sep 22, 20252,154.002,160.002,125.002,133.002,133.00-0.70%2,032,388
Sep 19, 20252,200.002,200.002,143.002,148.002,148.00-6,518,997
Sep 18, 20252,154.002,186.002,146.002,148.002,148.00-0.79%1,194,829
Sep 17, 20252,116.002,174.002,116.002,165.002,165.000.19%1,868,117
Sep 16, 20252,160.002,189.002,139.002,161.002,161.00-0.64%1,055,730
Sep 15, 20252,175.002,185.002,165.002,175.002,175.00-0.09%600,982
Sep 12, 20252,204.002,210.002,176.002,177.002,177.00-0.09%1,331,227
Sep 11, 20252,190.002,195.002,151.002,179.002,179.000.69%818,235
Sep 10, 20252,143.002,216.002,140.002,164.002,164.001.50%6,021,852
Sep 9, 20252,129.002,140.002,125.002,132.002,132.00-2,170,081
Sep 8, 20252,199.002,199.002,118.002,132.002,132.000.14%1,736,528
Sep 5, 20252,112.002,133.002,108.002,129.002,129.000.95%3,872,347
Sep 4, 20252,100.002,132.002,100.002,109.002,109.00-0.61%3,346,136
Sep 3, 20252,145.002,149.002,119.002,122.002,122.00-1.16%4,114,261
Sep 2, 20252,150.002,162.002,125.002,147.002,147.000.28%2,755,318
Sep 1, 20252,131.002,161.002,131.002,141.002,141.00-4,277,155
Aug 29, 20252,173.002,176.002,130.002,141.002,141.00-0.56%1,457,338
Aug 28, 20252,143.002,187.002,143.002,153.002,153.000.23%854,898
Aug 27, 20252,162.002,179.002,145.002,148.002,148.00-1.24%2,232,965
Aug 26, 20252,143.002,189.002,133.002,175.002,175.001.07%3,226,825
Aug 25, 20252,198.002,199.002,145.002,152.002,152.00-1.69%5,161,669
Aug 22, 20252,173.002,196.002,153.002,189.002,189.001.34%5,880,630
Aug 21, 20252,134.002,168.002,128.002,160.002,160.001.12%2,056,518
Aug 20, 20252,100.002,136.002,068.002,136.002,136.001.96%1,861,823
Aug 19, 20252,087.002,098.002,074.002,095.002,095.000.53%1,046,736
Aug 18, 20252,089.002,099.002,076.002,084.002,084.000.63%2,956,584
Aug 15, 20252,089.002,090.002,062.002,071.002,071.00-0.48%1,914,422
Aug 14, 20252,111.002,111.002,054.002,081.002,081.000.48%410,827
Aug 13, 20252,042.002,088.002,042.002,071.002,071.000.93%1,726,886
Aug 12, 20252,079.002,081.002,047.002,052.002,052.00-0.15%2,094,774
Aug 11, 20252,085.002,085.002,038.002,055.002,055.00-0.19%818,375
Aug 8, 20252,080.002,080.002,037.002,059.002,059.000.68%14,167,484
Aug 7, 20252,077.002,077.002,033.002,045.002,045.00-0.10%2,121,681
Aug 6, 20252,100.002,106.002,040.002,047.002,047.00-2.06%2,223,161
Aug 5, 20252,089.002,102.002,064.002,090.002,090.000.67%2,813,629
Aug 4, 20252,032.002,086.002,022.002,076.002,076.003.44%2,608,079
Aug 1, 20252,052.002,052.001,995.002,007.002,007.00-2.15%2,954,210
Jul 31, 20252,050.002,052.002,029.002,051.002,051.00-0.10%3,208,764
Jul 30, 20252,009.002,053.002,007.002,053.002,053.002.70%5,524,988
Jul 29, 20251,988.002,000.001,978.001,999.001,999.000.71%4,032,228
Jul 28, 20252,015.002,015.001,978.001,985.001,985.00-0.40%1,265,255
Jul 25, 20252,004.002,005.001,978.001,993.001,993.00-1.04%2,274,381
Jul 24, 20252,019.002,019.001,985.002,014.002,014.000.20%1,912,062
Jul 23, 20251,993.002,010.001,976.002,010.002,010.001.62%1,879,542
Jul 22, 20251,961.001,979.001,947.001,978.001,978.001.18%1,431,430
Jul 21, 20251,944.001,971.001,940.001,955.001,955.000.21%1,775,783
Jul 18, 20251,992.001,992.001,930.001,951.001,951.00-0.81%1,290,054