Vunani Limited (JSE:VUN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 225.00
-39.00 (-14.77%)
Mar 9, 2026, 3:52 PM SAST
Vunani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | - | - | 70 |
| Mar 6, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Mar 5, 2026 | 223.00 | 264.00 | 223.00 | 264.00 | 264.00 | 19.46% | 800 |
| Mar 4, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Mar 3, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Mar 2, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Feb 27, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -16.29% | 2,081 |
| Feb 26, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Feb 25, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Feb 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | 2,619 |
| Feb 23, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | - | 204,110 |
| Feb 20, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 17, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.52% | 7,132 |
| Feb 16, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.86% | 5,654 |
| Feb 13, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Feb 12, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 182 |
| Feb 11, 2026 | 268.00 | 269.00 | 268.00 | 269.00 | 269.00 | 7.60% | 6,500 |
| Feb 10, 2026 | 269.00 | 269.00 | 250.00 | 250.00 | 250.00 | -7.06% | 4,043 |
| Feb 9, 2026 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | - | 642 |
| Feb 6, 2026 | 260.00 | 269.00 | 250.00 | 269.00 | 269.00 | - | 4,086 |
| Feb 5, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 542 |
| Feb 4, 2026 | 269.00 | 269.00 | 200.00 | 269.00 | 269.00 | - | 2,153 |
| Feb 3, 2026 | 269.00 | 269.00 | 260.00 | 269.00 | 269.00 | - | 2,844 |
| Feb 2, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 21,107 |
| Jan 30, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 800 |
| Jan 29, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jan 28, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jan 27, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 3.46% | 80 |
| Jan 26, 2026 | 269.00 | 269.00 | 260.00 | 260.00 | 260.00 | -3.35% | 15,093 |
| Jan 23, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 3,641 |
| Jan 22, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jan 21, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jan 20, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 3.46% | 2,762 |
| Jan 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 16, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 380 |
| Jan 15, 2026 | 269.00 | 269.00 | 260.00 | 260.00 | 260.00 | -3.35% | 2,492 |
| Jan 14, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jan 13, 2026 | 260.00 | 269.00 | 260.00 | 269.00 | 269.00 | - | 2,990 |
| Jan 12, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Jan 9, 2026 | 265.00 | 269.00 | 265.00 | 269.00 | 269.00 | 3.46% | 1,465,283 |
| Jan 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 102 |
| Jan 7, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 6, 2026 | 269.00 | 269.00 | 260.00 | 260.00 | 260.00 | -3.35% | 1,885 |
| Jan 5, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 209 |
| Jan 2, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | - |
| Dec 31, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - | 126 |
| Dec 30, 2025 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 3.46% | 2,685 |
| Dec 29, 2025 | 269.00 | 269.00 | 260.00 | 260.00 | 260.00 | - | 7,721 |
| Dec 24, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 369 |
| Dec 23, 2025 | 269.00 | 269.00 | 260.00 | 260.00 | 260.00 | 4.00% | 9,481 |
| Dec 22, 2025 | 269.00 | 269.00 | 250.00 | 250.00 | 250.00 | -7.41% | 4,035 |
| Dec 19, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 17.39% | 2,000 |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.55% | 1,000 |
| Dec 17, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 1,000 |
| Dec 15, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 12, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Dec 11, 2025 | 217.00 | 220.00 | 215.00 | 220.00 | 220.00 | 2.33% | 1,840 |
| Dec 10, 2025 | 200.00 | 215.00 | 199.00 | 215.00 | 215.00 | - | 25,536 |
| Dec 9, 2025 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 7.50% | 800 |
| Dec 8, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -2.44% | 74 |
| Dec 5, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 2.50% | 300 |
| Dec 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,456 |
| Dec 3, 2025 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | - | 287,955 |
| Dec 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.50% | 1,342 |
| Dec 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 3,196 |
| Nov 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.04% | 269 |
| Nov 27, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -2.00% | 858 |
| Nov 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.04% | 4,000 |
| Nov 25, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.00% | 1,534 |
| Nov 24, 2025 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | - | 21,638 |
| Nov 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 28,100 |
| Nov 20, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 31,066 |
| Nov 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 6,592 |
| Nov 18, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 14,649 |
| Nov 17, 2025 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | - | 7,360 |
| Nov 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 5,777 |
| Nov 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 7,593 |
| Nov 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 6,409 |
| Nov 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 18,246 |
| Nov 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,456 |
| Nov 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,000 |
| Nov 6, 2025 | 200.00 | 200.00 | 195.00 | 200.00 | 200.00 | - | 3,439 |
| Nov 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 3,000 |
| Nov 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 12,978 |
| Nov 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 4,921 |
| Oct 31, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 3,000 |
| Oct 30, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 8,000 |
| Oct 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 25,700 |
| Oct 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 18,449 |
| Oct 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2,000 |
| Oct 24, 2025 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | - | 2,245 |
| Oct 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 5,500 |
| Oct 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 17.65% | 5,000 |
| Oct 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 20, 2025 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -15.00% | 12,139 |
| Oct 17, 2025 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | -2.44% | 5,667 |
| Oct 16, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.49% | 1,285 |
| Oct 15, 2025 | 205.00 | 205.00 | 202.00 | 202.00 | 202.00 | 6.32% | 1,808 |