Dipula Properties Limited (JSE:DIB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 700.00
-20.00 (-2.78%)
Apr 28, 2026, 5:00 PM SAST
Dipula Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 710.00 | 720.00 | 701.00 | 720.00 | 720.00 | 1.27% | 10,416,270 |
| Apr 23, 2026 | 718.00 | 718.00 | 711.00 | 711.00 | 711.00 | -1.25% | 10,444 |
| Apr 22, 2026 | 710.00 | 726.00 | 696.00 | 720.00 | 720.00 | 1.41% | 2,283,265 |
| Apr 21, 2026 | 713.00 | 714.00 | 698.00 | 710.00 | 710.00 | -0.28% | 729,708 |
| Apr 20, 2026 | 711.00 | 714.00 | 692.00 | 712.00 | 712.00 | -0.28% | 148,941 |
| Apr 17, 2026 | 706.00 | 714.00 | 685.00 | 714.00 | 714.00 | 0.14% | 8,457,145 |
| Apr 16, 2026 | 714.00 | 714.00 | 695.00 | 713.00 | 713.00 | 0.56% | 158,336 |
| Apr 15, 2026 | 709.00 | 710.00 | 685.00 | 709.00 | 709.00 | 0.71% | 1,037,384 |
| Apr 14, 2026 | 675.00 | 709.00 | 675.00 | 704.00 | 704.00 | 0.14% | 202,000 |
| Apr 13, 2026 | 679.00 | 714.00 | 660.00 | 703.00 | 703.00 | 0.43% | 37,344,580 |
| Apr 10, 2026 | 687.00 | 705.00 | 666.00 | 700.00 | 700.00 | 1.60% | 3,248,380 |
| Apr 9, 2026 | 700.00 | 700.00 | 666.00 | 689.00 | 689.00 | 1.17% | 78,409 |
| Apr 8, 2026 | 705.00 | 718.00 | 676.00 | 681.00 | 681.00 | -2.01% | 7,851,643 |
| Apr 7, 2026 | 679.00 | 700.00 | 651.00 | 695.00 | 695.00 | -0.57% | 3,541,427 |
| Apr 2, 2026 | 699.00 | 699.00 | 651.00 | 699.00 | 699.00 | 1.30% | 3,180,058 |
| Apr 1, 2026 | 677.00 | 710.00 | 663.00 | 690.00 | 690.00 | 4.55% | 3,245,622 |
| Mar 31, 2026 | 699.00 | 699.00 | 650.00 | 660.00 | 660.00 | -1.05% | 694,987 |
| Mar 30, 2026 | 646.00 | 689.00 | 635.00 | 667.00 | 667.00 | 4.87% | 2,876,667 |
| Mar 27, 2026 | 699.00 | 699.00 | 636.00 | 636.00 | 636.00 | -5.07% | 444,055 |
| Mar 26, 2026 | 699.00 | 699.00 | 670.00 | 670.00 | 670.00 | -1.47% | 25,536 |
| Mar 25, 2026 | 690.00 | 699.00 | 644.00 | 680.00 | 680.00 | 0.74% | 360,454 |
| Mar 24, 2026 | 693.00 | 693.00 | 668.00 | 675.00 | 675.00 | -2.17% | 772,930 |
| Mar 23, 2026 | 690.00 | 709.00 | 676.00 | 690.00 | 690.00 | -2.82% | 156,397 |
| Mar 20, 2026 | 686.00 | 739.00 | 682.00 | 710.00 | 710.00 | 3.35% | 51,672,170 |
| Mar 19, 2026 | 635.00 | 687.00 | 635.00 | 687.00 | 687.00 | 2.84% | 218,524 |
| Mar 18, 2026 | 694.00 | 694.00 | 668.00 | 668.00 | 668.00 | - | 772,884 |
| Mar 17, 2026 | 645.00 | 675.00 | 645.00 | 668.00 | 668.00 | 1.52% | 151,090 |
| Mar 16, 2026 | 657.00 | 658.00 | 631.00 | 658.00 | 658.00 | 0.15% | 44,974 |
| Mar 13, 2026 | 657.00 | 659.00 | 640.00 | 657.00 | 657.00 | -0.45% | 506,428 |
| Mar 12, 2026 | 642.00 | 695.00 | 640.00 | 660.00 | 660.00 | -0.60% | 664,992 |
| Mar 11, 2026 | 652.00 | 666.00 | 652.00 | 664.00 | 664.00 | -0.75% | 825,984 |
| Mar 10, 2026 | 663.00 | 677.00 | 663.00 | 669.00 | 669.00 | 3.24% | 44,811 |
| Mar 9, 2026 | 664.00 | 664.00 | 612.00 | 648.00 | 648.00 | -2.41% | 1,596,482 |
| Mar 6, 2026 | 706.00 | 706.00 | 664.00 | 664.00 | 664.00 | -4.05% | 3,941,825 |
| Mar 5, 2026 | 690.00 | 707.00 | 685.00 | 692.00 | 692.00 | 1.02% | 353,962 |
| Mar 4, 2026 | 688.00 | 692.00 | 683.00 | 685.00 | 685.00 | - | 4,102,876 |
| Mar 3, 2026 | 676.00 | 705.00 | 676.00 | 685.00 | 685.00 | 0.59% | 68,851 |
| Mar 2, 2026 | 714.00 | 716.00 | 681.00 | 681.00 | 681.00 | -4.89% | 106,755 |
| Feb 27, 2026 | 707.00 | 717.00 | 689.00 | 716.00 | 716.00 | 1.70% | 9,188 |
| Feb 26, 2026 | 718.00 | 718.00 | 700.00 | 704.00 | 704.00 | 0.43% | 379,903 |
| Feb 25, 2026 | 699.00 | 718.00 | 683.00 | 701.00 | 701.00 | 0.14% | 163,904 |
| Feb 24, 2026 | 695.00 | 718.00 | 695.00 | 700.00 | 700.00 | 3.09% | 413,729 |
| Feb 23, 2026 | 701.00 | 706.00 | 679.00 | 679.00 | 679.00 | -3.00% | 3,360,407 |
| Feb 20, 2026 | 684.00 | 700.00 | 684.00 | 700.00 | 700.00 | 2.19% | 40,024 |
| Feb 19, 2026 | 688.00 | 718.00 | 665.00 | 685.00 | 685.00 | 0.74% | 107,941 |
| Feb 18, 2026 | 718.00 | 718.00 | 680.00 | 680.00 | 680.00 | -1.45% | 1,728,221 |
| Feb 17, 2026 | 719.00 | 719.00 | 685.00 | 690.00 | 690.00 | 0.58% | 486,286 |
| Feb 16, 2026 | 684.00 | 696.00 | 664.00 | 686.00 | 686.00 | 2.08% | 323,106 |
| Feb 13, 2026 | 699.00 | 699.00 | 667.00 | 672.00 | 672.00 | - | 146,706 |
| Feb 12, 2026 | 700.00 | 700.00 | 662.00 | 672.00 | 672.00 | -0.59% | 3,081,365 |
| Feb 11, 2026 | 718.00 | 718.00 | 676.00 | 676.00 | 676.00 | -1.17% | 219,534 |
| Feb 10, 2026 | 684.00 | 690.00 | 681.00 | 684.00 | 684.00 | - | 8,318,725 |
| Feb 9, 2026 | 680.00 | 684.00 | 676.00 | 684.00 | 684.00 | 0.74% | 251,778 |
| Feb 6, 2026 | 680.00 | 680.00 | 676.00 | 679.00 | 679.00 | 0.30% | 1,181,763 |
| Feb 5, 2026 | 688.00 | 688.00 | 676.00 | 677.00 | 677.00 | 1.04% | 56,554 |
| Feb 4, 2026 | 688.00 | 721.00 | 670.00 | 670.00 | 670.00 | - | 11,818 |
| Feb 3, 2026 | 660.00 | 720.00 | 659.00 | 670.00 | 670.00 | 1.52% | 421,990 |
| Feb 2, 2026 | 647.00 | 664.00 | 641.00 | 660.00 | 660.00 | -0.60% | 487,944 |
| Jan 30, 2026 | 644.00 | 664.00 | 619.00 | 664.00 | 664.00 | 1.53% | 183,749 |
| Jan 29, 2026 | 636.00 | 654.00 | 636.00 | 654.00 | 654.00 | - | 32,565 |
| Jan 28, 2026 | 658.00 | 658.00 | 636.00 | 654.00 | 654.00 | 2.19% | 48,050 |
| Jan 27, 2026 | 658.00 | 658.00 | 637.00 | 640.00 | 640.00 | -2.29% | 9,272 |
| Jan 26, 2026 | 660.00 | 660.00 | 644.00 | 655.00 | 655.00 | 2.02% | 450,744 |
| Jan 23, 2026 | 642.00 | 657.00 | 631.00 | 642.00 | 642.00 | -2.43% | 29,395 |
| Jan 22, 2026 | 634.00 | 664.00 | 628.00 | 658.00 | 658.00 | 3.95% | 3,953,727 |
| Jan 21, 2026 | 635.00 | 635.00 | 621.00 | 633.00 | 633.00 | 0.16% | 4,708,570 |
| Jan 20, 2026 | 632.00 | 635.00 | 625.00 | 632.00 | 632.00 | - | 36,754 |
| Jan 19, 2026 | 626.00 | 635.00 | 626.00 | 632.00 | 632.00 | 0.64% | 2,770,996 |
| Jan 16, 2026 | 629.00 | 631.00 | 617.00 | 628.00 | 628.00 | 0.80% | 31,866 |
| Jan 15, 2026 | 637.00 | 637.00 | 615.00 | 623.00 | 623.00 | -1.58% | 562,867 |
| Jan 14, 2026 | 649.00 | 649.00 | 623.00 | 633.00 | 633.00 | -0.78% | 24,028 |
| Jan 13, 2026 | 647.00 | 647.00 | 618.00 | 638.00 | 638.00 | 0.79% | 85,876 |
| Jan 12, 2026 | 662.00 | 662.00 | 631.00 | 633.00 | 633.00 | -4.09% | 678,067 |
| Jan 9, 2026 | 670.00 | 670.00 | 631.00 | 660.00 | 660.00 | -1.35% | 11,162 |
| Jan 8, 2026 | 660.00 | 673.00 | 630.00 | 669.00 | 669.00 | 1.67% | 50,074 |
| Jan 7, 2026 | 655.00 | 658.00 | 655.00 | 658.00 | 658.00 | -0.30% | 74,902 |
| Jan 6, 2026 | 611.00 | 666.00 | 611.00 | 660.00 | 660.00 | -1.05% | 61,379 |
| Jan 5, 2026 | 674.00 | 674.00 | 640.00 | 667.00 | 667.00 | -1.04% | 301,786 |
| Jan 2, 2026 | 674.00 | 674.00 | 671.00 | 674.00 | 674.00 | - | 14,425 |
| Dec 31, 2025 | 657.00 | 674.00 | 643.00 | 674.00 | 674.00 | 1.81% | 37,492 |
| Dec 30, 2025 | 662.00 | 662.00 | 631.00 | 662.00 | 662.00 | 4.25% | 3,512 |
| Dec 29, 2025 | 660.00 | 660.00 | 635.00 | 635.00 | 635.00 | -4.08% | 3,460 |
| Dec 24, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.15% | 2 |
| Dec 23, 2025 | 652.00 | 663.00 | 652.00 | 663.00 | 663.00 | 1.69% | 32,137 |
| Dec 22, 2025 | 631.00 | 670.00 | 631.00 | 652.00 | 652.00 | 3.33% | 412,309 |
| Dec 19, 2025 | 648.00 | 675.00 | 631.00 | 631.00 | 631.00 | -2.47% | 172,371 |
| Dec 18, 2025 | 632.00 | 657.00 | 617.00 | 647.00 | 647.00 | 2.86% | 1,127,888 |
| Dec 17, 2025 | 655.00 | 655.00 | 629.00 | 629.00 | 629.00 | -0.16% | 139,362 |
| Dec 15, 2025 | 651.00 | 651.00 | 614.00 | 630.00 | 630.00 | 1.12% | 91,508 |
| Dec 12, 2025 | 653.00 | 662.00 | 623.00 | 623.00 | 623.00 | -1.42% | 28,173 |
| Dec 11, 2025 | 620.00 | 652.00 | 620.00 | 632.00 | 632.00 | 2.76% | 215,232 |
| Dec 10, 2025 | 633.00 | 633.00 | 613.00 | 615.00 | 615.00 | - | 5,697 |
| Dec 9, 2025 | 660.00 | 660.00 | 605.00 | 615.00 | 615.00 | -3.61% | 817,129 |
| Dec 8, 2025 | 621.00 | 644.00 | 621.00 | 638.00 | 638.00 | 0.47% | 168,817 |
| 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 |