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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vukile Property Fund Limited (VKE.JO) JNB