Dipula Properties Limited (JSE:DIB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 635.00
-5.00 (-0.78%)
Dec 5, 2025, 5:00 PM SAST
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 637.00 | 637.00 | 620.00 | 635.00 | 635.00 | -0.78% | 352,675 |
| Dec 4, 2025 | 649.00 | 649.00 | 620.00 | 640.00 | 640.00 | 1.91% | 4,426,369 |
| Dec 3, 2025 | 664.00 | 664.00 | 613.00 | 628.00 | 628.00 | -4.99% | 679,205 |
| Dec 2, 2025 | 690.00 | 690.00 | 660.00 | 661.00 | 635.07 | -1.64% | 333,965 |
| Dec 1, 2025 | 677.00 | 682.00 | 647.00 | 672.00 | 645.64 | -2.61% | 397,528 |
| Nov 28, 2025 | 687.00 | 702.00 | 671.00 | 690.00 | 662.93 | 1.02% | 929,832 |
| Nov 27, 2025 | 693.00 | 714.00 | 679.00 | 683.00 | 656.21 | -1.01% | 2,926,733 |
| Nov 26, 2025 | 685.00 | 729.00 | 660.00 | 690.00 | 662.93 | 0.73% | 7,506,347 |
| Nov 25, 2025 | 689.00 | 694.00 | 674.00 | 685.00 | 658.13 | -0.87% | 113,530 |
| Nov 24, 2025 | 693.00 | 693.00 | 680.00 | 691.00 | 663.89 | 1.62% | 9,786,296 |
| Nov 21, 2025 | 675.00 | 692.00 | 670.00 | 680.00 | 653.33 | - | 976,818 |
| Nov 20, 2025 | 678.00 | 681.00 | 660.00 | 680.00 | 653.33 | 0.74% | 200,604 |
| Nov 19, 2025 | 675.00 | 675.00 | 670.00 | 675.00 | 648.52 | 0.75% | 4,201,105 |
| Nov 18, 2025 | 669.00 | 673.00 | 660.00 | 670.00 | 643.72 | 0.75% | 5,236,482 |
| Nov 17, 2025 | 673.00 | 673.00 | 665.00 | 665.00 | 638.91 | -0.75% | 543,117 |
| Nov 14, 2025 | 680.00 | 680.00 | 670.00 | 670.00 | 643.72 | -0.15% | 2,057,878 |
| Nov 13, 2025 | 651.00 | 680.00 | 651.00 | 671.00 | 644.68 | 3.07% | 283,678 |
| Nov 12, 2025 | 631.00 | 651.00 | 631.00 | 651.00 | 625.46 | 0.46% | 297,844 |
| Nov 11, 2025 | 635.00 | 648.00 | 635.00 | 648.00 | 622.58 | 2.86% | 218,120 |
| Nov 10, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 605.29 | -0.79% | 11,706 |
| Nov 7, 2025 | 645.00 | 645.00 | 635.00 | 635.00 | 610.09 | - | 88,221 |
| Nov 6, 2025 | 635.00 | 645.00 | 634.00 | 635.00 | 610.09 | - | 207,332 |
| Nov 5, 2025 | 649.00 | 649.00 | 635.00 | 635.00 | 610.09 | 0.63% | 1,229,158 |
| Nov 4, 2025 | 639.00 | 649.00 | 610.00 | 631.00 | 606.25 | -2.02% | 418,349 |
| Nov 3, 2025 | 627.00 | 648.00 | 627.00 | 644.00 | 618.74 | 2.55% | 3,705,543 |
| Oct 31, 2025 | 602.00 | 628.00 | 602.00 | 628.00 | 603.37 | 1.29% | 29,395 |
| Oct 30, 2025 | 616.00 | 620.00 | 602.00 | 620.00 | 595.68 | 0.81% | 160,233 |
| Oct 29, 2025 | 601.00 | 615.00 | 600.00 | 615.00 | 590.88 | 2.50% | 142,882 |
| Oct 28, 2025 | 585.00 | 614.00 | 585.00 | 600.00 | 576.46 | 2.04% | 2,315,230 |
| Oct 27, 2025 | 590.00 | 615.00 | 588.00 | 588.00 | 564.93 | -0.34% | 10,391 |
| Oct 24, 2025 | 590.00 | 590.00 | 584.00 | 590.00 | 566.86 | 1.37% | 91,370 |
| Oct 23, 2025 | 567.00 | 594.00 | 567.00 | 582.00 | 559.17 | 0.52% | 110,992 |
| Oct 22, 2025 | 590.00 | 591.00 | 574.00 | 579.00 | 556.29 | 1.05% | 988,204 |
| Oct 21, 2025 | 590.00 | 600.00 | 573.00 | 573.00 | 550.52 | -3.05% | 3,327,866 |
| Oct 20, 2025 | 600.00 | 600.00 | 585.00 | 591.00 | 567.82 | - | 194,593 |
| Oct 17, 2025 | 592.00 | 592.00 | 580.00 | 591.00 | 567.82 | 1.03% | 298,931 |
| Oct 16, 2025 | 581.00 | 599.00 | 581.00 | 585.00 | 562.05 | 0.69% | 118,969 |
| Oct 15, 2025 | 597.00 | 597.00 | 581.00 | 581.00 | 558.21 | -1.69% | 4,992 |
| Oct 14, 2025 | 599.00 | 600.00 | 580.00 | 591.00 | 567.82 | -1.50% | 88,427 |
| Oct 13, 2025 | 575.00 | 613.00 | 573.00 | 600.00 | 576.46 | 4.53% | 116,519 |
| Oct 10, 2025 | 550.00 | 580.00 | 550.00 | 574.00 | 551.48 | 2.50% | 239,465 |
| Oct 9, 2025 | 559.00 | 569.00 | 559.00 | 560.00 | 538.03 | -1.58% | 4,717,028 |
| Oct 8, 2025 | 565.00 | 588.00 | 565.00 | 569.00 | 546.68 | 0.89% | 99,497 |
| Oct 7, 2025 | 589.00 | 589.00 | 561.00 | 564.00 | 541.88 | 0.36% | 4,995,949 |
| Oct 6, 2025 | 562.00 | 562.00 | 562.00 | 562.00 | 539.95 | - | 867 |
| Oct 3, 2025 | 551.00 | 570.00 | 548.00 | 562.00 | 539.95 | 2.93% | 1,480,990 |
| Oct 2, 2025 | 547.00 | 549.00 | 536.00 | 546.00 | 524.58 | 0.18% | 2,264,747 |
| Oct 1, 2025 | 535.00 | 550.00 | 535.00 | 545.00 | 523.62 | -0.91% | 152,188 |
| Sep 30, 2025 | 545.00 | 565.00 | 544.00 | 550.00 | 528.42 | 2.80% | 2,149,560 |
| Sep 29, 2025 | 542.00 | 545.00 | 535.00 | 535.00 | 514.01 | -2.01% | 1,288,762 |
| Sep 26, 2025 | 547.00 | 547.00 | 533.00 | 546.00 | 524.58 | 1.11% | 8,565,421 |
| Sep 25, 2025 | 543.00 | 547.00 | 535.00 | 540.00 | 518.82 | 0.37% | 173,959 |
| Sep 23, 2025 | 535.00 | 546.00 | 528.00 | 538.00 | 516.90 | 1.51% | 181,172 |
| Sep 22, 2025 | 535.00 | 556.00 | 530.00 | 530.00 | 509.21 | 0.95% | 125,294 |
| Sep 19, 2025 | 567.00 | 567.00 | 525.00 | 525.00 | 504.41 | -5.41% | 738,843 |
| Sep 18, 2025 | 551.00 | 562.00 | 551.00 | 555.00 | 533.23 | - | 14,346 |
| Sep 17, 2025 | 569.00 | 569.00 | 555.00 | 555.00 | 533.23 | -2.12% | 36,402 |
| Sep 16, 2025 | 569.00 | 569.00 | 556.00 | 567.00 | 544.76 | -0.53% | 279,870 |
| Sep 15, 2025 | 574.00 | 574.00 | 567.00 | 570.00 | 547.64 | 0.53% | 11,360 |
| Sep 12, 2025 | 574.00 | 574.00 | 557.00 | 567.00 | 544.76 | 2.16% | 608 |
| Sep 11, 2025 | 554.00 | 560.00 | 554.00 | 555.00 | 533.23 | - | 540,757 |
| Sep 10, 2025 | 568.00 | 568.00 | 553.00 | 555.00 | 533.23 | -1.94% | 24,921 |
| Sep 9, 2025 | 573.00 | 573.00 | 554.00 | 566.00 | 543.80 | -0.70% | 26,623 |
| Sep 8, 2025 | 575.00 | 575.00 | 554.00 | 570.00 | 547.64 | 3.07% | 13,697 |
| Sep 5, 2025 | 553.00 | 567.00 | 549.00 | 553.00 | 531.31 | -2.47% | 250,940 |
| Sep 4, 2025 | 567.00 | 567.00 | 567.00 | 567.00 | 544.76 | -0.53% | 128,137 |
| Sep 3, 2025 | 569.00 | 570.00 | 569.00 | 570.00 | 547.64 | 0.53% | 439 |
| Sep 2, 2025 | 570.00 | 570.00 | 549.00 | 567.00 | 544.76 | 0.35% | 1,383,003 |
| Sep 1, 2025 | 542.84 | 542.84 | 542.84 | 565.00 | 542.84 | - | - |
| Aug 29, 2025 | 514.00 | 565.00 | 514.00 | 565.00 | 542.84 | -1.22% | 4,446,137 |
| Aug 28, 2025 | 574.00 | 574.00 | 560.00 | 572.00 | 549.56 | -0.52% | 107,008 |
| Aug 27, 2025 | 599.00 | 599.00 | 574.00 | 575.00 | 552.44 | - | 112,027 |
| Aug 26, 2025 | 575.00 | 575.00 | 500.00 | 575.00 | 552.44 | 1.23% | 36,977 |
| Aug 25, 2025 | 573.00 | 599.00 | 568.00 | 568.00 | 545.72 | -0.53% | 255,468 |
| Aug 22, 2025 | 555.00 | 575.00 | 535.00 | 571.00 | 548.60 | -0.70% | 4,104,291 |
| Aug 21, 2025 | 570.00 | 575.00 | 568.00 | 575.00 | 552.44 | 0.17% | 143,631 |
| Aug 20, 2025 | 574.00 | 575.00 | 568.00 | 574.00 | 551.48 | - | 5,331,489 |
| Aug 19, 2025 | 559.00 | 580.00 | 559.00 | 574.00 | 551.48 | -0.52% | 1,351,746 |
| Aug 18, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 554.37 | - | 1,437,558 |
| Aug 15, 2025 | 577.00 | 577.00 | 577.00 | 577.00 | 554.37 | -0.17% | 85,534 |
| Aug 14, 2025 | 582.00 | 582.00 | 578.00 | 578.00 | 555.33 | - | 443,411 |
| Aug 13, 2025 | 577.00 | 578.00 | 575.00 | 578.00 | 555.33 | - | 109,712 |
| Aug 12, 2025 | 574.00 | 578.00 | 564.00 | 578.00 | 555.33 | 1.94% | 844,923 |
| Aug 11, 2025 | 559.00 | 574.00 | 559.00 | 567.00 | 544.76 | - | 132,151 |
| Aug 8, 2025 | 558.00 | 567.00 | 558.00 | 567.00 | 544.76 | 1.80% | 8,057 |
| Aug 7, 2025 | 545.00 | 558.00 | 545.00 | 557.00 | 535.15 | 0.36% | 63,635 |
| Aug 6, 2025 | 533.23 | 533.23 | 533.23 | 555.00 | 533.23 | - | - |
| Aug 5, 2025 | 533.00 | 555.00 | 524.00 | 555.00 | 533.23 | -0.89% | 246,165 |
| Aug 4, 2025 | 573.00 | 573.00 | 545.00 | 560.00 | 538.03 | - | 193,019 |
| Aug 1, 2025 | 546.00 | 560.00 | 546.00 | 560.00 | 538.03 | -1.75% | 197,550 |
| Jul 31, 2025 | 572.00 | 572.00 | 558.00 | 570.00 | 547.64 | 1.42% | 57,092 |
| Jul 30, 2025 | 562.00 | 573.00 | 553.00 | 562.00 | 539.95 | 2.93% | 313,409 |
| Jul 29, 2025 | 572.00 | 572.00 | 546.00 | 546.00 | 524.58 | -2.50% | 5,669 |
| Jul 28, 2025 | 572.00 | 572.00 | 546.00 | 560.00 | 538.03 | 2.75% | 5,510 |
| Jul 25, 2025 | 572.00 | 572.00 | 542.00 | 545.00 | 523.62 | -2.50% | 7,142 |
| Jul 24, 2025 | 570.00 | 570.00 | 550.00 | 559.00 | 537.07 | -1.24% | 2,382 |
| Jul 23, 2025 | 550.00 | 568.00 | 541.00 | 566.00 | 543.80 | 4.81% | 12,273 |
| Jul 22, 2025 | 555.00 | 555.00 | 540.00 | 540.00 | 518.82 | -2.70% | 17,731 |
| Jul 21, 2025 | 570.00 | 570.00 | 555.00 | 555.00 | 533.23 | - | 14,807 |
| Jul 18, 2025 | 572.00 | 572.00 | 555.00 | 555.00 | 533.23 | 0.91% | 403 |