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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Vukile Property Fund Limited (VKE.JO) JNB