Skip to main content
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,355.00
-39.00 (-1.63%)
Dec 5, 2025, 5:00 PM SAST

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,351.002,393.002,331.002,357.002,357.00-1.55%3,301,611
Dec 4, 20252,352.002,405.002,352.002,394.002,394.00-0.25%2,259,725
Dec 3, 20252,402.002,411.002,398.002,400.002,400.00-0.50%1,207,533
Dec 2, 20252,403.002,419.002,391.002,412.002,412.000.25%1,001,721
Dec 1, 20252,441.002,441.002,383.002,406.002,406.00-1.35%1,817,170
Nov 28, 20252,463.002,463.002,424.002,439.002,439.00-0.45%4,146,019
Nov 27, 20252,450.002,460.002,382.002,450.002,450.00-995,414
Nov 26, 20252,377.002,450.002,290.002,450.002,450.003.81%3,220,104
Nov 25, 20252,354.002,368.002,331.002,360.002,360.000.47%612,074
Nov 24, 20252,356.002,356.002,320.002,349.002,349.000.38%2,782,087
Nov 21, 20252,364.002,364.002,326.002,340.002,340.00-0.72%1,067,899
Nov 20, 20252,327.002,388.002,327.002,357.002,357.001.12%1,868,721
Nov 19, 20252,311.002,331.002,278.002,331.002,331.000.47%3,501,553
Nov 18, 20252,305.002,373.002,305.002,320.002,320.00-1.23%1,962,262
Nov 17, 20252,359.002,368.002,332.002,349.002,349.00-0.47%1,561,010
Nov 14, 20252,361.002,373.002,307.002,360.002,360.00-0.21%1,606,095
Nov 13, 20252,369.002,387.002,340.002,365.002,365.000.21%2,575,240
Nov 12, 20252,276.002,371.002,270.002,360.002,360.002.16%1,072,962
Nov 11, 20252,370.002,370.002,310.002,310.002,310.00-1.79%2,904,504
Nov 10, 20252,338.002,352.002,299.002,352.002,352.002.04%2,428,641
Nov 7, 20252,264.002,347.002,258.002,305.002,305.00-0.35%590,631
Nov 6, 20252,309.002,329.002,268.002,313.002,313.000.78%767,208
Nov 5, 20252,253.002,305.002,253.002,295.002,295.000.79%2,055,114
Nov 4, 20252,295.002,302.002,261.002,277.002,277.000.09%870,363
Nov 3, 20252,266.002,291.002,260.002,275.002,275.000.57%1,024,264
Oct 31, 20252,276.002,295.002,262.002,262.002,262.00-1.35%1,984,606
Oct 30, 20252,260.002,294.002,240.002,293.002,293.00-0.09%2,452,335
Oct 29, 20252,297.002,312.002,272.002,295.002,295.000.48%1,820,614
Oct 28, 20252,271.002,290.002,247.002,284.002,284.001.15%4,063,634
Oct 27, 20252,258.002,258.002,224.002,258.002,258.000.58%1,909,601
Oct 24, 20252,200.002,248.002,200.002,245.002,245.00-0.09%1,548,977
Oct 23, 20252,225.002,250.002,219.002,247.002,247.001.44%2,310,201
Oct 22, 20252,198.002,250.002,198.002,215.002,215.001.19%3,185,435
Oct 21, 20252,211.002,227.002,179.002,189.002,189.00-1.04%4,633,010
Oct 20, 20252,180.002,228.002,179.002,212.002,212.001.05%1,867,507
Oct 17, 20252,200.002,223.002,184.002,189.002,189.00-1.17%5,976,798
Oct 16, 20252,150.002,225.002,120.002,215.002,215.00-0.98%7,588,780
Oct 15, 20252,325.002,325.002,210.002,237.002,237.00-0.84%3,134,950
Oct 14, 20252,250.002,285.002,250.002,256.002,256.00-2.08%2,099,160
Oct 13, 20252,327.002,334.002,290.002,304.002,304.00-0.56%3,164,667
Oct 10, 20252,244.002,332.002,242.002,317.002,317.002.70%5,336,776
Oct 9, 20252,224.002,256.002,202.002,256.002,256.001.58%2,656,906
Oct 8, 20252,221.002,222.002,167.002,221.002,221.001.18%2,357,215
Oct 7, 20252,186.002,221.002,170.002,195.002,195.00-3,461,325
Oct 6, 20252,145.002,195.002,080.002,195.002,195.002.38%2,948,722
Oct 3, 20252,085.002,144.002,080.002,144.002,144.002.78%1,579,209
Oct 2, 20252,068.002,096.002,062.002,086.002,086.000.82%1,285,452
Oct 1, 20252,069.002,080.002,058.002,069.002,069.00-0.24%1,179,347
Sep 30, 20252,069.002,100.002,053.002,074.002,074.000.92%2,505,787
Sep 29, 20252,078.002,079.002,055.002,055.002,055.00-1.06%1,621,614
Sep 26, 20252,117.002,117.002,050.002,077.002,077.00-940,744
Sep 25, 20252,105.002,135.002,073.002,077.002,077.00-1.89%3,415,876
Sep 23, 20252,142.002,150.002,109.002,117.002,117.00-0.80%665,563
Sep 22, 20252,154.002,160.002,125.002,134.002,134.00-0.70%2,032,388
Sep 19, 20252,200.002,200.002,143.002,149.002,149.00-0.09%6,518,997
Sep 18, 20252,154.002,186.002,146.002,151.002,151.00-0.55%1,194,829
Sep 17, 20252,116.002,174.002,116.002,163.002,163.00-0.05%1,868,117
Sep 16, 20252,160.002,189.002,139.002,164.002,164.00-0.41%1,055,730
Sep 15, 20252,175.002,185.002,165.002,173.002,173.00-0.14%600,982
Sep 12, 20252,204.002,210.002,176.002,176.002,176.00-0.18%1,331,227
Sep 11, 20252,190.002,195.002,151.002,180.002,180.000.69%818,235
Sep 10, 20252,143.002,216.002,140.002,165.002,165.001.60%6,021,852
Sep 9, 20252,129.002,140.002,125.002,131.002,131.00-2,170,081
Sep 8, 20252,199.002,199.002,118.002,131.002,131.000.19%1,736,528
Sep 5, 20252,112.002,133.002,108.002,127.002,127.000.95%3,872,347
Sep 4, 20252,100.002,132.002,100.002,107.002,107.00-0.66%3,346,136
Sep 3, 20252,145.002,149.002,119.002,121.002,121.00-1.12%4,114,261
Sep 2, 20252,150.002,162.002,125.002,145.002,145.000.09%2,755,318
Sep 1, 20252,131.002,161.002,131.002,143.002,143.000.14%4,277,155
Aug 29, 20252,173.002,176.002,130.002,140.002,140.00-0.70%1,457,338
Aug 28, 20252,143.002,187.002,143.002,155.002,155.000.23%854,898
Aug 27, 20252,162.002,179.002,145.002,150.002,150.00-1.24%2,232,965
Aug 26, 20252,143.002,189.002,133.002,177.002,177.001.21%3,216,456
Aug 25, 20252,198.002,199.002,145.002,151.002,151.00-1.78%5,161,669
Aug 22, 20252,173.002,196.002,153.002,190.002,190.001.30%5,880,630
Aug 21, 20252,134.002,168.002,128.002,162.002,162.001.22%2,056,518
Aug 20, 20252,100.002,136.002,068.002,136.002,136.002.01%1,861,823
Aug 19, 20252,087.002,098.002,074.002,094.002,094.000.53%1,046,736
Aug 18, 20252,089.002,099.002,076.002,083.002,083.000.53%2,956,584
Aug 15, 20252,089.002,090.002,062.002,072.002,072.00-0.38%1,914,422
Aug 14, 20252,111.002,111.002,054.002,080.002,080.000.48%410,827
Aug 13, 20252,042.002,088.002,042.002,070.002,070.000.98%1,726,886
Aug 12, 20252,079.002,081.002,047.002,050.002,050.00-0.19%2,094,774
Aug 11, 20252,085.002,085.002,038.002,054.002,054.00-0.29%818,375
Aug 8, 20252,080.002,080.002,037.002,060.002,060.000.68%14,167,480
Aug 7, 20252,077.002,077.002,033.002,046.002,046.00-2,121,681
Aug 6, 20252,100.002,106.002,040.002,046.002,046.00-2.15%2,223,161
Aug 5, 20252,089.002,102.002,064.002,091.002,091.000.77%2,813,629
Aug 4, 20252,032.002,086.002,022.002,075.002,075.003.44%2,608,079
Aug 1, 20252,052.002,052.001,995.002,006.002,006.00-2.15%2,954,210
Jul 31, 20252,050.002,052.002,029.002,050.002,050.00-0.15%3,208,764
Jul 30, 20252,009.002,053.002,007.002,053.002,053.002.65%5,524,988
Jul 29, 20251,988.002,000.001,978.002,000.002,000.000.65%4,032,228
Jul 28, 20252,015.002,015.001,978.001,987.001,987.00-0.35%1,265,255
Jul 25, 20252,004.002,005.001,978.001,994.001,994.00-1.04%2,274,381
Jul 24, 20252,019.002,019.001,985.002,015.002,015.000.25%1,912,062
Jul 23, 20251,993.002,010.001,976.002,010.002,010.001.57%1,879,542
Jul 22, 20251,961.001,979.001,947.001,979.001,979.001.12%1,431,430
Jul 21, 20251,944.001,971.001,940.001,957.001,957.000.26%1,775,783
Jul 18, 20251,992.001,992.001,930.001,952.001,952.00-0.86%1,290,054