Investec Property Fund Limited - IPF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 13, 2023	751	744	744	760	736	244,882
October 12, 2023	765	745	745	770	733	425,641
October 11, 2023	778	778	778	780	740	428,057
October 10, 2023	755	765	765	785	731	580,826
October 09, 2023	743	740	740	761	735	570,327
October 06, 2023	770	750	750	770	741	237,194
October 05, 2023	786	760	760	786	741	303,502
October 04, 2023	775	788	788	788	745	463,966
October 03, 2023	753	765	765	772	743	509,135
October 02, 2023	758	754	754	756	745	406,235
September 29, 2023	752	750	750	760	737	981,595
September 28, 2023	741	740	740	743	726	1.69M
September 27, 2023	735	726	726	741	722	353,234
September 26, 2023	725	747	747	748	705	468,767
September 22, 2023	731	724	724	761	724	219,612
September 21, 2023	730	772	772	779	716	255,973
September 20, 2023	710	745	745	745	710	60,321
September 19, 2023	735	719	719	737	713	234,889
September 18, 2023	718	731	731	733	711	255,001
September 15, 2023	745	708	708	748	708	1.1M
September 14, 2023	734	737	737	747	726	771,998
September 13, 2023	765	745	745	765	732	1.81M
September 12, 2023	746	750	750	757	745	491,569
September 11, 2023	748	750	750	756	740	258,709
September 08, 2023	750	745	745	750	740	916,448
September 07, 2023	750	740	740	754	740	2M
September 06, 2023	763	749	749	761	741	285,875
September 05, 2023	779	760	760	761	743	433,597
September 04, 2023	750	754	754	765	745	146,067
September 01, 2023	755	748	748	759	744	159,381
August 31, 2023	760	740	740	760	737	834,324
August 30, 2023	750	750	750	766	742	566,260
August 29, 2023	741	744	744	761	741	872,590
August 28, 2023	746	746	746	755	746	324,121
August 25, 2023	750	745	745	760	743	136,172
August 24, 2023	777	738	738	777	738	1.52M
August 23, 2023	762	742	742	762	738	200,481
August 22, 2023	760	746	746	765	736	714,509
August 21, 2023	746	744	744	769	735	157,713
August 18, 2023	758	746	746	762	737	938,860
August 17, 2023	766	757	757	802	752	1.24M
August 16, 2023	779	770	770	779	765	815,095
August 15, 2023	791	779	779	791	777	542,843
August 14, 2023	786	789	789	799	778	484,376
August 11, 2023	798	792	792	812	792	768,316
August 10, 2023	805	810	810	815	787	3.38M
August 08, 2023	800	834	834	834	800	780,509
August 07, 2023	790	805	805	819	782	336,237
August 04, 2023	789	786	786	789	779	237,017
August 03, 2023	782	782	782	794	770	1.39M
August 02, 2023	796	784	784	798	782	1.13M
August 01, 2023	795	797	797	803	782	1.31M
July 31, 2023	798	792	792	810	786	2.61M
July 28, 2023	810	805	805	810	794	205,321
July 27, 2023	786	802	802	817	786	707,843
July 26, 2023	800	805	805	817	800	879,641
July 25, 2023	815	803	803	816	801	2.58M
July 24, 2023	804	805	805	813	800	1.38M
July 21, 2023	808	794	794	808	791	501,456
July 20, 2023	795	807	807	807	787	1.54M

Investec Property Fund Limited (IPF.JO) JNB