Skip to main content
Vukile Property Fund Limited (NMSE:VKN)
Namibia flag Namibia · Delayed Price · Currency is NAD · Price in ZAR
24.00
-0.12 (-0.50%)
At close: Mar 4, 2026

Vukile Property Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202623.9924.1223.9924.1224.12-3.17%325,001
Mar 2, 202624.9124.9124.9124.9124.91-1.97%1
Feb 27, 202625.4125.4125.4125.4125.410.59%1
Feb 26, 202625.3425.3425.2625.2625.26-0.43%380
Feb 25, 202625.3725.3725.3725.3725.37-0.12%1
Feb 24, 202625.4025.4025.4025.4025.40-1.32%1
Feb 23, 202625.6125.7425.6125.7425.740.19%17,604
Feb 20, 202625.6925.6925.6925.6925.69-1
Feb 19, 202625.6925.6925.6925.6925.690.31%1
Feb 18, 202625.6125.6125.6125.6125.610.31%1
Feb 17, 202625.5325.5325.5325.5325.530.04%1
Feb 16, 202625.5225.5225.5225.5225.521.03%1
Feb 13, 202625.2625.2625.2625.2625.26-0.16%1
Feb 12, 202625.3025.3025.3025.3025.300.60%1
Feb 11, 202625.1525.1525.1525.1525.151.66%1
Feb 10, 202624.7424.7424.7424.7424.74-1
Feb 9, 202624.7424.7424.7424.7424.74-0.92%1
Feb 6, 202624.9724.9724.9724.9724.970.97%1
Feb 5, 202624.7324.7324.7324.7324.73-0.08%1
Feb 4, 202624.7524.7524.7524.7524.75-0.80%1
Feb 3, 202624.9124.9524.9124.9524.950.40%1,408,451
Feb 2, 202624.8524.8524.8524.8524.850.20%1
Jan 30, 202624.8024.8024.8024.8024.80-0.60%1
Jan 29, 202624.9524.9524.9524.9524.950.60%1
Jan 28, 202624.8024.8024.8024.8024.800.49%1
Jan 27, 202624.7524.7824.6824.6824.68-2.30%9,038
Jan 26, 202625.2625.2625.2625.2625.260.64%1
Jan 23, 202625.1025.1025.1025.1025.10-1.26%1
Jan 22, 202625.4225.4225.4225.4225.421.11%1
Jan 21, 202625.1425.1425.1425.1425.14-0.79%1
Jan 20, 202625.1925.3425.1925.3425.340.72%862,065
Jan 19, 202624.9125.1624.9125.1625.160.40%420,897
Jan 16, 202625.0625.0625.0625.0625.061.05%1
Jan 15, 202624.9124.9124.8024.8024.80-1.31%23,098
Jan 14, 202624.9925.1324.9925.1325.13-1.26%25,001
Jan 13, 202625.4525.4525.4525.4525.45-0.12%1
Jan 12, 202625.4825.4825.4825.4825.48-1.55%1
Jan 9, 202625.8825.8825.8825.8825.88-0.65%1
Jan 8, 202626.0026.0526.0026.0526.051.96%55,541
Jan 7, 202625.5525.5525.5525.5525.550.16%1
Jan 6, 202625.5125.5125.5125.5125.512.24%1
Jan 5, 202624.6624.9524.6624.9524.951.30%67,638
Jan 2, 202624.6324.6324.6324.6324.63-1.48%1
Dec 31, 202525.0025.0025.0025.0025.000.81%1
Dec 30, 202524.8024.8024.8024.8024.800.49%1
Dec 29, 202524.6824.6824.6824.6824.680.28%1
Dec 24, 202524.6124.6124.6124.6124.610.49%1
Dec 23, 202524.4924.4924.4924.4924.49-1
Dec 22, 202524.4924.4924.4924.4924.49-2.66%1
Dec 19, 202525.1525.1625.1525.1625.162.65%4,536,542
Dec 18, 202524.6524.7324.5124.5124.511.49%416,988
Dec 17, 202524.1524.1524.1524.1524.150.17%1
Dec 15, 202524.0124.1124.0124.1123.511.95%245,518
Dec 12, 202523.6123.6523.6023.6523.061.07%858,183
Dec 11, 202523.2023.5023.2023.4022.820.91%53,924
Dec 10, 202523.1923.1923.1823.1922.611.13%336,947
Dec 9, 202523.1823.1822.8822.9322.36-0.99%417,423
Dec 8, 202523.5523.5523.1623.1622.58-1.74%4,895
Dec 5, 202523.5023.5723.5023.5722.98-1.55%1,264,665
Dec 4, 202523.8724.0023.8723.9423.34-0.25%22,904
Dec 3, 202524.0424.0424.0024.0023.40-0.50%185,248
Dec 2, 202524.0924.1224.0924.1223.520.25%5,001
Dec 1, 202524.0624.0624.0624.0623.46-1.35%1
Nov 28, 202524.5024.5024.3924.3923.78-0.45%29,459
Nov 27, 202524.5024.5024.5024.5023.89-1
Nov 26, 202524.5024.5024.5024.5023.893.81%322
Nov 25, 202523.6023.6023.6023.6023.010.47%1
Nov 24, 202523.4923.4923.4923.4922.900.38%1
Nov 21, 202523.4023.4023.4023.4022.82-0.72%1
Nov 20, 202523.5723.5723.5723.5722.981.12%1
Nov 19, 202523.3123.3123.3123.3122.730.47%1
Nov 18, 202523.2023.2023.2023.2022.62-1.23%1
Nov 17, 202523.4923.4923.4923.4922.90-0.47%1
Nov 14, 202523.6023.6023.6023.6023.01-0.21%1
Nov 13, 202523.6523.6523.6523.6523.060.21%1
Nov 12, 202523.6023.6023.6023.6023.012.16%1
Nov 11, 202523.1023.1023.1023.1022.52-1.79%1
Nov 10, 202523.5223.5223.5223.5222.932.04%1
Nov 7, 202523.0523.0523.0523.0522.47-0.35%1
Nov 6, 202523.0323.1323.0323.1322.550.78%1,108
Nov 5, 202522.9522.9522.9522.9522.380.79%1
Nov 4, 202522.9122.9122.7722.7722.200.09%55,704
Nov 3, 202522.7522.7522.7522.7522.180.57%1
Oct 31, 202522.7522.7522.6222.6222.06-1.35%399,511
Oct 30, 202522.7422.9322.7422.9322.36-0.09%514,672
Oct 29, 202522.9522.9522.9222.9522.380.48%70,869
Oct 28, 202522.8422.8422.8222.8422.271.15%376,148
Oct 27, 202522.4622.5822.4622.5822.020.58%34,462
Oct 24, 202522.4522.4522.4522.4521.89-0.09%1
Oct 23, 202522.4722.4722.4722.4721.911.44%1
Oct 22, 202522.2822.2822.1522.1521.601.19%300,001
Oct 21, 202521.8921.8921.8921.8921.34-1.04%1
Oct 20, 202522.1022.1222.1022.1221.571.05%110,001
Oct 17, 202521.9422.0421.8921.8921.34-1.17%111,381
Oct 16, 202522.0922.1522.0922.1521.60-0.98%48,612
Oct 15, 202522.3722.3722.3722.3721.81-0.84%1
Oct 14, 202522.5622.5622.5622.5622.00-2.08%1
Oct 13, 202523.1023.1023.0423.0422.47-0.56%676,548
Oct 10, 202522.8223.1722.8223.1722.592.70%456,042
Oct 9, 202522.5622.5622.5622.5622.001.58%1