Skip to main content
Vukile Property Fund Limited (JSE:VKE)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,300.00
-11.00 (-0.48%)
At close: Mar 9, 2026

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,284.002,302.002,257.002,300.002,300.00-0.48%4,285,221
Mar 6, 20262,368.002,369.002,279.002,311.002,311.00-3.22%2,961,678
Mar 5, 20262,375.002,407.002,372.002,388.002,388.00-0.50%2,263,220
Mar 4, 20262,417.002,417.002,375.002,400.002,400.00-0.50%6,523,071
Mar 3, 20262,489.002,489.002,381.002,412.002,412.00-3.17%2,786,338
Mar 2, 20262,541.002,541.002,489.002,491.002,491.00-1.97%1,994,372
Feb 27, 20262,554.002,554.002,518.002,541.002,541.000.59%11,047,510
Feb 26, 20262,550.002,558.002,524.002,526.002,526.00-0.43%4,567,533
Feb 25, 20262,600.002,600.002,506.002,537.002,537.00-0.12%2,760,155
Feb 24, 20262,600.002,600.002,532.002,540.002,540.00-1.32%3,597,515
Feb 23, 20262,563.002,585.002,559.002,574.002,574.000.19%2,188,405
Feb 20, 20262,600.002,600.002,547.002,569.002,569.00-2,059,105
Feb 19, 20262,550.002,581.002,550.002,569.002,569.000.31%1,963,140
Feb 18, 20262,510.002,570.002,510.002,561.002,561.000.31%2,705,498
Feb 17, 20262,552.002,565.002,513.002,553.002,553.000.04%3,976,972
Feb 16, 20262,542.002,569.002,529.002,552.002,552.001.03%2,290,498
Feb 13, 20262,515.002,544.002,514.002,526.002,526.00-0.16%1,262,352
Feb 12, 20262,523.002,536.002,499.002,530.002,530.000.60%1,185,289
Feb 11, 20262,541.002,541.002,461.002,515.002,515.001.66%3,361,391
Feb 10, 20262,546.002,546.002,448.002,474.002,474.00-1,041,994
Feb 9, 20262,546.002,546.002,448.002,474.002,474.00-0.92%4,556,142
Feb 6, 20262,491.002,497.002,465.002,497.002,497.000.97%1,595,490
Feb 5, 20262,506.002,506.002,454.002,473.002,473.00-0.08%7,818,521
Feb 4, 20262,480.002,516.002,461.002,475.002,475.00-0.80%1,476,652
Feb 3, 20262,513.002,525.002,481.002,495.002,495.000.40%5,001,602
Feb 2, 20262,458.002,496.002,407.002,485.002,485.000.20%4,698,434
Jan 30, 20262,530.002,530.002,471.002,480.002,480.00-0.60%3,089,358
Jan 29, 20262,450.002,509.002,450.002,495.002,495.000.60%1,755,749
Jan 28, 20262,499.002,500.002,452.002,480.002,480.000.49%1,196,076
Jan 27, 20262,550.002,550.002,457.002,468.002,468.00-2.30%2,626,852
Jan 26, 20262,501.002,537.002,501.002,526.002,526.000.64%1,919,562
Jan 23, 20262,530.002,555.002,502.002,510.002,510.00-1.26%1,765,550
Jan 22, 20262,524.002,567.002,498.002,542.002,542.001.11%6,213,737
Jan 21, 20262,549.002,549.002,488.002,514.002,514.00-0.79%5,048,912
Jan 20, 20262,549.002,549.002,485.002,534.002,534.000.72%3,332,570
Jan 19, 20262,545.002,545.002,475.002,516.002,516.000.40%7,169,994
Jan 16, 20262,595.002,595.002,483.002,506.002,506.001.05%3,231,011
Jan 15, 20262,538.002,538.002,475.002,480.002,480.00-1.31%4,200,842
Jan 14, 20262,480.002,550.002,477.002,513.002,513.00-1.26%2,027,188
Jan 13, 20262,620.002,620.002,525.002,545.002,545.00-0.12%2,104,355
Jan 12, 20262,624.002,624.002,536.002,548.002,548.00-1.55%1,404,722
Jan 9, 20262,588.002,620.002,588.002,588.002,588.00-0.65%4,434,239
Jan 8, 20262,529.002,615.002,529.002,605.002,605.001.96%2,680,239
Jan 7, 20262,600.002,600.002,528.002,555.002,555.000.16%22,830,180
Jan 6, 20262,480.002,576.002,480.002,551.002,551.002.24%3,012,118
Jan 5, 20262,466.002,495.002,447.002,495.002,495.001.30%1,807,781
Jan 2, 20262,525.002,525.002,435.002,463.002,463.00-1.48%750,086
Dec 31, 20252,489.002,501.002,448.002,500.002,500.000.81%491,714
Dec 30, 20252,448.002,489.002,423.002,480.002,480.000.49%707,802
Dec 29, 20252,525.002,525.002,450.002,468.002,468.000.28%576,463
Dec 24, 20252,479.002,479.002,446.002,461.002,461.000.49%709,276
Dec 23, 20252,454.002,480.002,449.002,449.002,449.00-1,835,234
Dec 22, 20252,517.002,525.002,446.002,449.002,449.00-2.66%1,597,426
Dec 19, 20252,475.002,552.002,451.002,516.002,516.002.65%31,116,140
Dec 18, 20252,396.002,480.002,370.002,451.002,451.001.49%6,052,622
Dec 17, 20252,351.002,434.002,333.002,415.002,415.000.17%4,702,218
Dec 15, 20252,345.002,422.002,345.002,411.002,350.841.95%7,697,041
Dec 12, 20252,333.002,383.002,333.002,365.002,305.991.07%3,255,667
Dec 11, 20252,301.002,356.002,297.002,340.002,281.610.91%2,533,110
Dec 10, 20252,299.002,330.002,284.002,319.002,261.141.13%1,977,761
Dec 9, 20252,316.002,331.002,280.002,293.002,235.79-0.99%2,636,285
Dec 8, 20252,333.002,370.002,308.002,316.002,258.21-1.74%2,359,093
Dec 5, 20252,351.002,393.002,331.002,357.002,298.19-1.55%3,301,611
Dec 4, 20252,352.002,405.002,352.002,394.002,334.27-0.25%2,259,725
Dec 3, 20252,402.002,411.002,398.002,400.002,340.12-0.50%1,207,533
Dec 2, 20252,403.002,419.002,391.002,412.002,351.820.25%1,001,721
Dec 1, 20252,441.002,441.002,383.002,406.002,345.97-1.35%1,817,170
Nov 28, 20252,463.002,463.002,424.002,439.002,378.14-0.45%4,146,019
Nov 27, 20252,450.002,460.002,382.002,450.002,388.87-995,414
Nov 26, 20252,377.002,450.002,290.002,450.002,388.873.81%3,220,104
Nov 25, 20252,354.002,368.002,331.002,360.002,301.110.47%612,074
Nov 24, 20252,356.002,356.002,320.002,349.002,290.390.38%2,782,087
Nov 21, 20252,364.002,364.002,326.002,340.002,281.61-0.72%1,067,899
Nov 20, 20252,327.002,388.002,327.002,357.002,298.191.12%1,868,721
Nov 19, 20252,311.002,331.002,278.002,331.002,272.840.47%3,501,553
Nov 18, 20252,305.002,373.002,305.002,320.002,262.11-1.23%1,962,262
Nov 17, 20252,359.002,368.002,332.002,349.002,290.39-0.47%1,561,010
Nov 14, 20252,361.002,373.002,307.002,360.002,301.11-0.21%1,606,095
Nov 13, 20252,369.002,387.002,340.002,365.002,305.990.21%2,575,240
Nov 12, 20252,276.002,371.002,270.002,360.002,301.112.16%1,072,962
Nov 11, 20252,370.002,370.002,310.002,310.002,252.36-1.79%2,904,504
Nov 10, 20252,338.002,352.002,299.002,352.002,293.312.04%2,428,641
Nov 7, 20252,264.002,347.002,258.002,305.002,247.49-0.35%590,631
Nov 6, 20252,309.002,329.002,268.002,313.002,255.290.78%767,208
Nov 5, 20252,253.002,305.002,253.002,295.002,237.740.79%2,055,114
Nov 4, 20252,295.002,302.002,261.002,277.002,220.190.09%870,363
Nov 3, 20252,266.002,291.002,260.002,275.002,218.240.57%1,024,264
Oct 31, 20252,276.002,295.002,262.002,262.002,205.56-1.35%1,984,606
Oct 30, 20252,260.002,294.002,240.002,293.002,235.79-0.09%2,452,335
Oct 29, 20252,297.002,312.002,272.002,295.002,237.740.48%1,820,614
Oct 28, 20252,271.002,290.002,247.002,284.002,227.011.15%4,063,634
Oct 27, 20252,258.002,258.002,224.002,258.002,201.660.58%1,909,601
Oct 24, 20252,200.002,248.002,200.002,245.002,188.98-0.09%1,548,977
Oct 23, 20252,225.002,250.002,219.002,247.002,190.931.44%2,310,201
Oct 22, 20252,198.002,250.002,198.002,215.002,159.731.19%3,185,435
Oct 21, 20252,211.002,227.002,179.002,189.002,134.38-1.04%4,633,010
Oct 20, 20252,180.002,228.002,179.002,212.002,156.811.05%1,867,507
Oct 17, 20252,200.002,223.002,184.002,189.002,134.38-1.17%5,976,798
Oct 16, 20252,150.002,225.002,120.002,215.002,159.73-0.98%7,588,780
Oct 15, 20252,325.002,325.002,210.002,237.002,181.18-0.84%3,134,950