Vukile Property Fund Limited (NMSE:VKN)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 23.57
-0.37 (-1.55%)
At close: Dec 5, 2025
Vukile Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.87 | 24.00 | 23.87 | 23.94 | 23.94 | -0.25% | 22,904 |
| Dec 3, 2025 | 24.04 | 24.04 | 24.00 | 24.00 | 24.00 | -0.50% | 185,248 |
| Dec 2, 2025 | 24.09 | 24.12 | 24.09 | 24.12 | 24.12 | 0.25% | 5,001 |
| Dec 1, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -1.35% | 1 |
| Nov 28, 2025 | 24.50 | 24.50 | 24.39 | 24.39 | 24.39 | -0.45% | 29,459 |
| Nov 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1 |
| Nov 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.81% | 322 |
| Nov 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.47% | 1 |
| Nov 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.38% | 1 |
| Nov 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.72% | 1 |
| Nov 20, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.12% | 1 |
| Nov 19, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.47% | 1 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.23% | 1 |
| Nov 17, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.47% | 1 |
| Nov 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.21% | 1 |
| Nov 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.21% | 1 |
| Nov 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.16% | 1 |
| Nov 11, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.79% | 1 |
| Nov 10, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 2.04% | 1 |
| Nov 7, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.35% | 1 |
| Nov 6, 2025 | 23.03 | 23.13 | 23.03 | 23.13 | 23.13 | 0.78% | 1,108 |
| Nov 5, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.79% | 1 |
| Nov 4, 2025 | 22.91 | 22.91 | 22.77 | 22.77 | 22.77 | 0.09% | 55,704 |
| Nov 3, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.57% | 1 |
| Oct 31, 2025 | 22.75 | 22.75 | 22.62 | 22.62 | 22.62 | -1.35% | 399,511 |
| Oct 30, 2025 | 22.74 | 22.93 | 22.74 | 22.93 | 22.93 | -0.09% | 514,672 |
| Oct 29, 2025 | 22.95 | 22.95 | 22.92 | 22.95 | 22.95 | 0.48% | 70,869 |
| Oct 28, 2025 | 22.84 | 22.84 | 22.82 | 22.84 | 22.84 | 1.15% | 376,148 |
| Oct 27, 2025 | 22.46 | 22.58 | 22.46 | 22.58 | 22.58 | 0.58% | 34,462 |
| Oct 24, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.09% | 1 |
| Oct 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 1.44% | 1 |
| Oct 22, 2025 | 22.28 | 22.28 | 22.15 | 22.15 | 22.15 | 1.19% | 300,001 |
| Oct 21, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.04% | 1 |
| Oct 20, 2025 | 22.10 | 22.12 | 22.10 | 22.12 | 22.12 | 1.05% | 110,001 |
| Oct 17, 2025 | 21.94 | 22.04 | 21.89 | 21.89 | 21.89 | -1.17% | 111,381 |
| Oct 16, 2025 | 22.09 | 22.15 | 22.09 | 22.15 | 22.15 | -0.98% | 48,612 |
| Oct 15, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.84% | 1 |
| Oct 14, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -2.08% | 1 |
| Oct 13, 2025 | 23.10 | 23.10 | 23.04 | 23.04 | 23.04 | -0.56% | 676,548 |
| Oct 10, 2025 | 22.82 | 23.17 | 22.82 | 23.17 | 23.17 | 2.70% | 456,042 |
| Oct 9, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.58% | 1 |
| Oct 8, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.18% | 1 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | - | 59,261 |
| Oct 6, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.38% | 1 |
| Oct 3, 2025 | 21.06 | 21.44 | 21.06 | 21.44 | 21.44 | 2.78% | 8,057 |
| Oct 2, 2025 | 20.84 | 20.86 | 20.84 | 20.86 | 20.86 | 0.82% | 128,973 |
| Oct 1, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.24% | 1 |
| Sep 30, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.92% | 1 |
| Sep 29, 2025 | 20.64 | 20.64 | 20.55 | 20.55 | 20.55 | -1.06% | 1,125 |
| Sep 26, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - | 1 |
| Sep 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.89% | 1 |
| Sep 23, 2025 | 21.44 | 21.44 | 21.17 | 21.17 | 21.17 | -0.80% | 988 |
| Sep 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.70% | 1 |
| Sep 19, 2025 | 21.59 | 21.62 | 21.49 | 21.49 | 21.49 | -0.09% | 56,203 |
| Sep 18, 2025 | 21.66 | 21.71 | 21.51 | 21.51 | 21.51 | -0.55% | 1,782,156 |
| Sep 17, 2025 | 21.59 | 21.63 | 21.59 | 21.63 | 21.63 | -0.05% | 1,132,106 |
| Sep 16, 2025 | 21.60 | 21.64 | 21.60 | 21.64 | 21.64 | -0.41% | 3,075 |
| Sep 15, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.14% | 1 |
| Sep 12, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.18% | 1 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% | 1 |
| Sep 10, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.60% | 1 |
| Sep 9, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | 1 |
| Sep 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.19% | 1 |
| Sep 5, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.95% | 1 |
| Sep 4, 2025 | 21.16 | 21.16 | 21.07 | 21.07 | 21.07 | -0.66% | 1,893 |
| Sep 3, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.12% | 1 |
| Sep 2, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.09% | 1 |
| Sep 1, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.14% | 1 |
| Aug 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.70% | 1 |
| Aug 28, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.23% | 1 |
| Aug 27, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.24% | 1 |
| Aug 26, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.21% | 1 |
| Aug 25, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.78% | 1 |
| Aug 22, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 1.30% | 1 |
| Aug 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.22% | 1 |
| Aug 20, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.01% | 1 |
| Aug 19, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% | 1 |
| Aug 18, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% | 1 |
| Aug 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.38% | 1 |
| Aug 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 1 |
| Aug 13, 2025 | 20.63 | 20.70 | 20.63 | 20.70 | 20.70 | 0.98% | 16,204 |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.19% | 1 |
| Aug 11, 2025 | 20.43 | 20.54 | 20.43 | 20.54 | 20.54 | -0.29% | 125,637 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.68% | 1 |
| Aug 7, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - | 1 |
| Aug 6, 2025 | 21.04 | 21.04 | 20.46 | 20.46 | 20.46 | -2.15% | 12,716 |
| Aug 5, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.77% | 1 |
| Aug 4, 2025 | 20.38 | 20.75 | 20.38 | 20.75 | 20.75 | 3.44% | 1,994 |
| Aug 1, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -2.15% | 1 |
| Jul 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.15% | 1 |
| Jul 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.65% | 1 |
| Jul 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% | 1 |
| Jul 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.35% | 1 |
| Jul 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.04% | 1 |
| Jul 24, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% | 1 |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% | 1 |
| Jul 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.12% | 1 |
| Jul 21, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.26% | 1 |
| Jul 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.86% | 1 |
| Jul 17, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.92% | 1 |