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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,600	2,569	2,569	2,600	2,547	2.05M
February 19, 2026	2,550	2,569	2,569	2,581	2,550	1.96M
February 18, 2026	2,510	2,561	2,561	2,570	2,510	2.71M
February 17, 2026	2,552	2,553	2,553	2,565	2,513	3.98M
February 16, 2026	2,542	2,552	2,552	2,569	2,529	2.29M
February 13, 2026	2,515	2,526	2,526	2,544	2,514	1.26M
February 12, 2026	2,523	2,530	2,530	2,536	2,499	1.19M
February 11, 2026	2,541	2,515	2,515	2,541	2,461	3.36M
February 10, 2026	2,546	2,474	2,474	2,546	2,448	1.04M
February 09, 2026	2,546	2,474	2,474	2,546	2,448	4.56M
February 06, 2026	2,491	2,497	2,497	2,497	2,465	1.6M
February 05, 2026	2,506	2,473	2,473	2,506	2,454	7.82M
February 04, 2026	2,480	2,475	2,475	2,516	2,461	1.48M
February 03, 2026	2,513	2,495	2,495	2,525	2,481	5M
February 02, 2026	2,458	2,485	2,485	2,496	2,407	4.7M
January 30, 2026	2,530	2,480	2,480	2,530	2,471	3.09M
January 29, 2026	2,450	2,495	2,495	2,509	2,450	1.76M
January 28, 2026	2,499	2,480	2,480	2,500	2,452	1.2M
January 27, 2026	2,550	2,468	2,468	2,550	2,457	2.63M
January 26, 2026	2,501	2,526	2,526	2,537	2,501	1.92M
January 23, 2026	2,530	2,510	2,510	2,555	2,502	1.77M
January 22, 2026	2,524	2,542	2,542	2,567	2,498	6.21M
January 21, 2026	2,549	2,514	2,514	2,549	2,488	5.05M
January 20, 2026	2,549	2,534	2,533	2,549	2,485	3.33M
January 19, 2026	2,545	2,518	2,518	2,545	2,475	7.17M
January 16, 2026	2,595	2,506	2,507	2,595	2,483	3.23M
January 15, 2026	2,538	2,480	2,478	2,538	2,475	4.2M
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

Vukile Property Fund Limited (VKE.JO) JNB