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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,199	2,132	2,132	2,199	2,118	1.74M
September 05, 2025	2,112	2,127	2,129	2,133	2,108	3.87M
September 04, 2025	2,100	2,109	2,109	2,132	2,100	3.35M
September 03, 2025	2,145	2,121	2,122	2,149	2,119	4.11M
September 02, 2025	2,150	2,147	2,147	2,162	2,125	2.76M
September 01, 2025	2,131	2,141	2,141	2,161	2,131	4.28M
August 29, 2025	2,173	2,141	2,141	2,176	2,130	1.46M
August 28, 2025	2,143	2,153	2,153	2,187	2,143	854,898
August 27, 2025	2,162	2,148	2,148	2,179	2,145	2.23M
August 26, 2025	2,143	2,175	2,175	2,189	2,133	3.23M
August 25, 2025	2,198	2,152	2,152	2,199	2,145	5.16M
August 22, 2025	2,173	2,190	2,189	2,196	2,153	5.86M
August 21, 2025	2,134	2,160	2,160	2,168	2,128	2.06M
August 20, 2025	2,100	2,136	2,136	2,136	2,068	1.86M
August 19, 2025	2,087	2,095	2,095	2,098	2,074	1.05M
August 18, 2025	2,089	2,084	2,084	2,099	2,076	2.96M
August 15, 2025	2,111	2,072	2,071	2,111	2,062	1.9M
August 14, 2025	2,111	2,081	2,081	2,111	2,054	410,827
August 13, 2025	2,042	2,071	2,071	2,088	2,042	1.73M
August 12, 2025	2,079	2,052	2,052	2,081	2,047	2.09M
August 11, 2025	2,085	2,055	2,055	2,085	2,038	818,375
August 08, 2025	2,080	2,059	2,059	2,080	2,037	14.17M
August 07, 2025	2,077	2,045	2,045	2,077	2,033	2.12M
August 06, 2025	2,100	2,047	2,047	2,106	2,040	2.22M
August 05, 2025	2,089	2,090	2,090	2,102	2,064	2.81M
August 04, 2025	2,032	2,076	2,076	2,086	2,022	2.61M
August 01, 2025	2,052	2,006	2,007	2,052	1,995	2.95M
July 31, 2025	2,050	2,051	2,051	2,052	2,029	3.21M
July 30, 2025	2,009	2,053	2,053	2,053	2,007	5.52M
July 29, 2025	1,988	1,999	1,999	2,000	1,978	4.03M
July 28, 2025	2,015	1,985	1,985	2,015	1,978	1.27M
July 25, 2025	2,004	1,993	1,993	2,005	1,978	2.27M
July 24, 2025	2,019	2,014	2,014	2,019	1,985	1.91M
July 23, 2025	1,993	2,010	2,010	2,010	1,976	1.88M
July 22, 2025	1,961	1,978	1,978	1,979	1,947	1.43M
July 21, 2025	1,944	1,955	1,955	1,971	1,940	1.78M
July 18, 2025	1,992	1,952	1,951	1,992	1,930	1.29M
July 17, 2025	1,974	1,967	1,967	1,976	1,958	2.3M
July 16, 2025	1,966	1,950	1,950	1,977	1,938	5.9M
July 15, 2025	1,984	1,967	1,967	1,995	1,957	1.38M
July 14, 2025	1,933	1,974	1,974	1,980	1,933	1.39M
July 11, 2025	1,964	1,959	1,959	1,969	1,940	8.31M
July 10, 2025	1,962	1,974	1,974	1,976	1,938	1.63M
July 09, 2025	1,955	1,968	1,968	1,979	1,945	2.41M
July 08, 2025	1,966	1,967	1,967	1,985	1,953	1.95M
July 07, 2025	1,961	1,983	1,983	1,983	1,956	1.33M
July 04, 2025	1,943	1,979	1,979	1,979	1,923	2.23M
July 03, 2025	1,873	1,935	1,935	1,935	1,871	1.38M
July 02, 2025	1,913	1,902	1,902	1,922	1,887	996,382
July 01, 2025	1,969	1,990	1,913.46	1,993	1,959	3.42M
June 30, 2025	1,995	1,961	1,885.58	1,995	1,954	2.08M
June 27, 2025	1,967	1,976	1,976	1,976	1,949	979,029
June 26, 2025	1,979	1,951	1,951	1,979	1,951	1.03M
June 25, 2025	1,980	1,963	1,963	1,980	1,957	1.36M
June 24, 2025	1,947	1,975	1,975	1,990	1,947	1.93M
June 23, 2025	1,950	1,960	1,960	1,994	1,950	944,658
June 20, 2025	1,999	1,950	1,952	2,009	1,790	10.98M
June 19, 2025	1,965	1,995	1,995	1,995	1,961	1.94M
June 18, 2025	1,963	1,959	1,959	1,975	1,948	1.62M
June 17, 2025	1,930	1,979	1,979	1,981	1,930	6.13M

Vukile Property Fund Limited (VKE.JO) JNB