Vukile Property Fund Limited - VKE.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,480	2,513	2,511	2,550	2,477	2.03M
January 13, 2026	2,620	2,548	2,548	2,620	2,525	2.1M
January 12, 2026	2,624	2,547	2,547	2,624	2,536	1.4M
January 09, 2026	2,588	2,588	2,588	2,620	2,588	4.43M
January 08, 2026	2,529	2,603	2,603	2,615	2,529	2.68M
January 07, 2026	2,600	2,554	2,554	2,600	2,528	22.83M
January 06, 2026	2,480	2,552	2,552	2,576	2,480	3.01M
January 05, 2026	2,466	2,495	2,495	2,495	2,447	1.81M
January 02, 2026	2,525	2,463	2,465	2,525	2,435	750,086
December 31, 2025	2,489	2,500	2,501	2,501	2,448	491,714
December 30, 2025	2,448	2,482	2,482	2,489	2,423	707,802
December 29, 2025	2,525	2,469	2,469	2,525	2,450	576,463
December 24, 2025	2,479	2,461	2,463	2,479	2,446	66,379
December 23, 2025	2,454	2,450	2,450	2,480	2,449	1.84M
December 22, 2025	2,517	2,448	2,448	2,525	2,446	1.6M
December 19, 2025	2,475	2,516	2,514	2,552	2,451	31.12M
December 18, 2025	2,396	2,451	2,452	2,480	2,370	6.05M
December 17, 2025	2,351	2,413	2,413	2,434	2,333	4.7M
December 15, 2025	2,345	2,412	2,350.59	2,422	2,345	7.7M
December 12, 2025	2,333	2,363	2,363	2,383	2,333	3.26M
December 11, 2025	2,301	2,342	2,342	2,356	2,297	2.53M
December 10, 2025	2,299	2,321	2,321	2,330	2,284	1.98M
December 09, 2025	2,316	2,291	2,291	2,331	2,280	2.64M
December 08, 2025	2,333	2,317	2,317	2,370	2,308	2.36M
December 05, 2025	2,351	2,355	2,355	2,393	2,331	3.3M
December 04, 2025	2,352	2,394	2,394	2,405	2,352	2.26M
December 03, 2025	2,402	2,400	2,400	2,411	2,398	1.21M
December 02, 2025	2,403	2,412	2,412	2,419	2,391	1M
December 01, 2025	2,441	2,406	2,406	2,441	2,383	1.82M
November 28, 2025	2,463	2,439	2,439	2,463	2,424	4.15M
November 27, 2025	2,450	2,452	2,452	2,460	2,382	995,414
November 26, 2025	2,377	2,450	2,450	2,450	2,290	3.22M
November 25, 2025	2,354	2,359	2,359	2,368	2,331	612,074
November 24, 2025	2,356	2,348	2,348	2,356	2,320	2.78M
November 21, 2025	2,364	2,340	2,342	2,364	2,326	1.07M
November 20, 2025	2,327	2,358	2,358	2,388	2,327	862,616
November 19, 2025	2,311	2,331	2,329	2,331	2,278	3.47M
November 18, 2025	2,305	2,319	2,319	2,373	2,305	1.96M
November 17, 2025	2,359	2,351	2,351	2,368	2,332	1.56M
November 14, 2025	2,361	2,362	2,362	2,373	2,307	1.61M
November 13, 2025	2,369	2,366	2,366	2,387	2,340	2.58M
November 12, 2025	2,276	2,358	2,358	2,371	2,270	1.07M
November 11, 2025	2,370	2,310	2,310	2,370	2,310	2.9M
November 10, 2025	2,338	2,350	2,350	2,352	2,299	2.43M
November 07, 2025	2,264	2,305	2,304	2,347	2,258	590,631
November 06, 2025	2,309	2,311	2,311	2,329	2,268	767,208
November 05, 2025	2,253	2,297	2,297	2,305	2,253	2.06M
November 04, 2025	2,295	2,275	2,275	2,302	2,261	870,363
November 03, 2025	2,266	2,276	2,276	2,291	2,260	1.02M
October 31, 2025	2,276	2,262	2,262	2,295	2,262	1.96M
October 30, 2025	2,260	2,294	2,294	2,294	2,240	2.45M
October 29, 2025	2,297	2,293	2,293	2,312	2,272	1.82M
October 28, 2025	2,271	2,282	2,282	2,290	2,247	4.06M
October 27, 2025	2,258	2,258	2,258	2,258	2,224	1.91M
October 24, 2025	2,200	2,248	2,248	2,248	2,200	1.55M
October 23, 2025	2,225	2,250	2,250	2,250	2,219	2.31M
October 22, 2025	2,198	2,213	2,213	2,250	2,198	3.19M
October 21, 2025	2,211	2,188	2,188	2,227	2,179	4.63M
October 20, 2025	2,180	2,211	2,211	2,228	2,179	1.87M
October 17, 2025	2,200	2,189	2,191	2,223	2,184	5.98M

Vukile Property Fund Limited (VKE.JO) JNB