Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,682.00 | 1,698.00 | 1,659.00 | 1,697.00 | 1,697.00 | 1,956,831 |
| 2024-08-20 | 1,692.00 | 1,712.00 | 1,673.00 | 1,688.00 | 1,688.00 | 1,543,590 |
| 2024-08-19 | 1,724.00 | 1,724.00 | 1,684.00 | 1,695.00 | 1,695.00 | 980,625 |
| 2024-08-16 | 1,698.00 | 1,725.00 | 1,685.00 | 1,725.00 | 1,725.00 | 4,811,068 |
| 2024-08-15 | 1,660.00 | 1,687.00 | 1,660.00 | 1,681.00 | 1,681.00 | 1,327,697 |
| 2024-08-14 | 1,663.00 | 1,674.00 | 1,650.00 | 1,666.00 | 1,666.00 | 679,051 |
| 2024-08-13 | 1,649.00 | 1,670.00 | 1,619.00 | 1,651.00 | 1,651.00 | 706,714 |
| 2024-08-12 | 1,667.00 | 1,674.00 | 1,644.00 | 1,663.00 | 1,663.00 | 563,753 |
| 2024-08-08 | 1,666.00 | 1,694.00 | 1,638.00 | 1,680.00 | 1,680.00 | 1,485,414 |
| 2024-08-07 | 1,636.00 | 1,690.00 | 1,627.00 | 1,659.00 | 1,659.00 | 1,461,629 |
| 2024-08-06 | 1,653.00 | 1,679.00 | 1,625.00 | 1,633.00 | 1,633.00 | 1,930,095 |
| 2024-08-05 | 1,644.00 | 1,655.00 | 1,601.00 | 1,655.00 | 1,655.00 | 3,133,615 |
| 2024-08-02 | 1,668.00 | 1,668.00 | 1,631.00 | 1,647.00 | 1,647.00 | 1,107,701 |
| 2024-08-01 | 1,647.00 | 1,674.00 | 1,635.00 | 1,653.00 | 1,653.00 | 2,495,858 |
| 2024-07-31 | 1,698.00 | 1,698.00 | 1,642.00 | 1,647.00 | 1,647.00 | 728,125 |
| 2024-07-30 | 1,670.00 | 1,694.00 | 1,640.00 | 1,665.00 | 1,665.00 | 1,692,783 |
| 2024-07-29 | 1,644.00 | 1,684.00 | 1,644.00 | 1,680.00 | 1,680.00 | 728,615 |
| 2024-07-26 | 1,675.00 | 1,676.00 | 1,640.00 | 1,654.00 | 1,654.00 | 926,614 |
| 2024-07-25 | 1,630.00 | 1,660.00 | 1,630.00 | 1,656.00 | 1,656.00 | 508,795 |
| 2024-07-24 | 1,643.00 | 1,677.00 | 1,641.00 | 1,643.00 | 1,643.00 | 3,711,123 |
| 2024-07-23 | 1,661.00 | 1,689.00 | 1,628.00 | 1,665.00 | 1,665.00 | 1,544,082 |
| 2024-07-22 | 1,652.00 | 1,684.00 | 1,639.00 | 1,657.00 | 1,657.00 | 4,265,837 |
| 2024-07-19 | 1,641.00 | 1,665.00 | 1,633.00 | 1,636.00 | 1,636.00 | 3,560,920 |
| 2024-07-18 | 1,655.00 | 1,682.00 | 1,637.00 | 1,658.00 | 1,658.00 | 2,915,488 |
| 2024-07-17 | 1,649.00 | 1,650.00 | 1,618.00 | 1,640.00 | 1,640.00 | 3,965,612 |
| 2024-07-16 | 1,631.00 | 1,654.00 | 1,619.00 | 1,652.00 | 1,652.00 | 2,016,369 |
| 2024-07-15 | 1,618.00 | 1,639.00 | 1,618.00 | 1,636.00 | 1,636.00 | 2,413,269 |
| 2024-07-12 | 1,609.00 | 1,635.00 | 1,609.00 | 1,621.00 | 1,621.00 | 2,301,036 |
| 2024-07-11 | 1,602.00 | 1,635.00 | 1,550.00 | 1,617.00 | 1,617.00 | 58,618,519 |
| 2024-07-10 | 1,646.00 | 1,646.00 | 1,602.00 | 1,631.00 | 1,631.00 | 2,161,635 |
| 2024-07-09 | 1,611.00 | 1,647.00 | 1,607.00 | 1,622.00 | 1,622.00 | 3,635,055 |
| 2024-07-08 | 1,620.00 | 1,629.00 | 1,598.00 | 1,629.00 | 1,629.00 | 2,125,822 |
| 2024-07-05 | 1,588.00 | 1,627.00 | 1,588.00 | 1,623.00 | 1,623.00 | 1,118,347 |
| 2024-07-04 | 1,575.00 | 1,623.00 | 1,575.00 | 1,623.00 | 1,623.00 | 1,793,752 |
| 2024-07-03 | 1,560.00 | 1,602.00 | 1,560.00 | 1,598.00 | 1,598.00 | 2,912,241 |
| 2024-07-02 | 1,580.00 | 1,580.00 | 1,537.00 | 1,567.00 | 1,567.00 | 2,841,530 |
| 2024-07-01 | 1,555.00 | 1,588.00 | 1,530.00 | 1,578.00 | 1,578.00 | 5,472,984 |
| 2024-06-28 | 1,527.00 | 1,530.00 | 1,491.00 | 1,530.00 | 1,530.00 | 4,437,837 |
| 2024-06-27 | 1,528.00 | 1,530.00 | 1,498.00 | 1,519.00 | 1,519.00 | 2,868,582 |
| 2024-06-26 | 1,480.00 | 1,512.00 | 1,465.00 | 1,511.00 | 1,511.00 | 5,185,851 |
| 2024-06-25 | 1,580.00 | 1,587.00 | 1,543.00 | 1,549.00 | 1,549.00 | 1,961,971 |
| 2024-06-24 | 1,585.00 | 1,600.00 | 1,555.00 | 1,577.00 | 1,577.00 | 3,965,714 |
| 2024-06-21 | 1,605.00 | 1,633.00 | 1,418.00 | 1,595.00 | 1,595.00 | 17,129,137 |
| 2024-06-20 | 1,699.00 | 1,699.00 | 1,607.00 | 1,610.00 | 1,610.00 | 1,618,747 |
| 2024-06-19 | 1,650.00 | 1,696.00 | 1,618.00 | 1,696.00 | 1,696.00 | 4,919,828 |
| 2024-06-18 | 1,520.00 | 1,650.00 | 1,520.00 | 1,630.00 | 1,630.00 | 5,546,453 |
| 2024-06-14 | 1,487.00 | 1,501.00 | 1,484.00 | 1,501.00 | 1,501.00 | 2,268,388 |
| 2024-06-13 | 1,520.00 | 1,544.00 | 1,484.00 | 1,486.00 | 1,486.00 | 1,318,811 |
| 2024-06-12 | 1,511.00 | 1,531.00 | 1,510.00 | 1,511.00 | 1,511.00 | 1,271,599 |
| 2024-06-11 | 1,505.00 | 1,527.00 | 1,502.00 | 1,512.00 | 1,512.00 | 1,011,416 |
| 2024-06-10 | 1,576.00 | 1,576.00 | 1,511.00 | 1,511.00 | 1,511.00 | 2,956,344 |
| 2024-06-07 | 1,550.00 | 1,586.00 | 1,550.00 | 1,568.00 | 1,568.00 | 2,595,663 |
| 2024-06-06 | 1,551.00 | 1,582.00 | 1,524.00 | 1,551.00 | 1,551.00 | 1,294,445 |
| 2024-06-05 | 1,499.00 | 1,593.00 | 1,499.00 | 1,557.00 | 1,557.00 | 2,130,946 |
| 2024-06-04 | 1,519.00 | 1,519.00 | 1,464.00 | 1,496.00 | 1,496.00 | 1,767,663 |
| 2024-06-03 | 1,470.00 | 1,512.00 | 1,470.00 | 1,485.00 | 1,485.00 | 622,084 |
| 2024-05-31 | 1,476.00 | 1,499.00 | 1,466.00 | 1,467.00 | 1,467.00 | 3,731,849 |
| 2024-05-30 | 1,504.00 | 1,505.00 | 1,460.00 | 1,491.00 | 1,491.00 | 930,665 |
| 2024-05-28 | 1,453.00 | 1,514.00 | 1,453.00 | 1,509.00 | 1,509.00 | 747,672 |
| 2024-05-27 | 1,473.00 | 1,490.00 | 1,473.00 | 1,481.00 | 1,481.00 | 1,526,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 65.1123 ZAC |
| 2022-12-21 | 47.3212 ZAC |
| 2022-06-29 | 65.2865 ZAC |
| 2021-12-22 | 40.5586 ZAC |
| 2021-07-21 | 101.0439 ZAC |
| 2020-10-14 | 48.1867 ZAC |
| 2019-12-18 | 80.8361 ZAC |
| 2019-06-19 | 103.3787 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.