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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2,150	2,216	2,216	2,225	2,120	7.59M
October 15, 2025	2,325	2,234	2,234	2,325	2,210	3.13M
October 14, 2025	2,250	2,258	2,258	2,285	2,250	2.1M
October 13, 2025	2,327	2,302	2,302	2,334	2,290	3.16M
October 10, 2025	2,244	2,317	2,318	2,332	2,242	5.34M
October 09, 2025	2,224	2,255	2,255	2,256	2,202	2.66M
October 08, 2025	2,221	2,219	2,219	2,222	2,167	2.36M
October 07, 2025	2,186	2,193	2,193	2,221	2,170	3.46M
October 06, 2025	2,145	2,195	2,195	2,195	2,080	2.95M
October 03, 2025	2,085	2,143	2,143	2,144	2,080	1.58M
October 02, 2025	2,068	2,084	2,084	2,096	2,062	1.4M
October 01, 2025	2,069	2,067	2,067	2,080	2,058	1.18M
September 30, 2025	2,069	2,075	2,075	2,100	2,053	2.51M
September 29, 2025	2,078	2,055	2,055	2,079	2,055	1.62M
September 26, 2025	2,117	2,077	2,079	2,117	2,050	905,894
September 25, 2025	2,105	2,078	2,078	2,135	2,073	3.42M
September 23, 2025	2,142	2,115	2,115	2,150	2,109	665,563
September 22, 2025	2,154	2,133	2,133	2,160	2,125	2.03M
September 19, 2025	2,200	2,149	2,149	2,200	2,143	6.52M
September 18, 2025	2,154	2,151	2,151	2,186	2,146	1.19M
September 17, 2025	2,116	2,163	2,163	2,174	2,116	1.87M
September 16, 2025	2,160	2,164	2,164	2,189	2,139	1.06M
September 15, 2025	2,175	2,173	2,173	2,185	2,165	600,982
September 12, 2025	2,204	2,176	2,177	2,210	2,176	1.33M
September 11, 2025	2,190	2,179	2,179	2,195	2,151	818,235
September 10, 2025	2,143	2,165	2,164	2,216	2,140	6.02M
September 09, 2025	2,129	2,132	2,132	2,140	2,125	2.17M
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

Vukile Property Fund Limited (VKE.JO) JNB