Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,475.00 | 1,527.00 | 1,475.00 | 1,480.00 | 1,480.00 | 549,805 |
| 2024-02-23 | 1,486.00 | 1,514.00 | 1,485.00 | 1,485.00 | 1,485.00 | 796,767 |
| 2024-02-22 | 1,476.00 | 1,502.00 | 1,476.00 | 1,488.00 | 1,488.00 | 2,555,603 |
| 2024-02-21 | 1,487.00 | 1,496.00 | 1,473.00 | 1,483.00 | 1,483.00 | 1,428,225 |
| 2024-02-20 | 1,469.00 | 1,485.00 | 1,454.00 | 1,472.00 | 1,472.00 | 2,640,502 |
| 2024-02-19 | 1,482.00 | 1,485.00 | 1,458.00 | 1,471.00 | 1,471.00 | 1,235,346 |
| 2024-02-16 | 1,574.00 | 1,574.00 | 1,494.00 | 1,495.00 | 1,495.00 | 5,625,744 |
| 2024-02-15 | 1,542.00 | 1,542.00 | 1,523.00 | 1,531.00 | 1,531.00 | 1,083,647 |
| 2024-02-14 | 1,560.00 | 1,560.00 | 1,534.00 | 1,539.00 | 1,539.00 | 3,476,242 |
| 2024-02-13 | 1,540.00 | 1,563.00 | 1,513.00 | 1,552.00 | 1,552.00 | 5,876,809 |
| 2024-02-12 | 1,548.00 | 1,556.00 | 1,519.00 | 1,530.00 | 1,530.00 | 3,299,533 |
| 2024-02-09 | 1,544.00 | 1,548.00 | 1,510.00 | 1,535.00 | 1,535.00 | 2,877,071 |
| 2024-02-08 | 1,561.00 | 1,574.00 | 1,530.00 | 1,538.00 | 1,538.00 | 2,187,595 |
| 2024-02-07 | 1,510.00 | 1,562.00 | 1,490.00 | 1,550.00 | 1,550.00 | 5,470,178 |
| 2024-02-06 | 1,548.00 | 1,555.00 | 1,526.00 | 1,543.00 | 1,543.00 | 3,968,782 |
| 2024-02-05 | 1,520.00 | 1,546.00 | 1,519.00 | 1,530.00 | 1,530.00 | 808,416 |
| 2024-02-02 | 1,518.00 | 1,531.00 | 1,508.00 | 1,509.00 | 1,509.00 | 4,474,941 |
| 2024-02-01 | 1,515.00 | 1,525.00 | 1,497.00 | 1,508.00 | 1,508.00 | 2,244,273 |
| 2024-01-31 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,910,101 |
| 2024-01-30 | 1,495.00 | 1,517.00 | 1,490.00 | 1,495.00 | 1,495.00 | 5,438,105 |
| 2024-01-29 | 1,480.00 | 1,499.00 | 1,444.00 | 1,489.00 | 1,489.00 | 3,105,458 |
| 2024-01-26 | 1,427.00 | 1,485.00 | 1,427.00 | 1,482.00 | 1,482.00 | 729,461 |
| 2024-01-25 | 1,465.00 | 1,478.00 | 1,446.00 | 1,476.00 | 1,476.00 | 2,953,017 |
| 2024-01-24 | 1,465.00 | 1,489.00 | 1,446.00 | 1,480.00 | 1,480.00 | 1,347,907 |
| 2024-01-23 | 1,440.00 | 1,495.00 | 1,422.00 | 1,450.00 | 1,450.00 | 1,646,170 |
| 2024-01-22 | 1,450.00 | 1,461.00 | 1,416.00 | 1,434.00 | 1,434.00 | 1,568,211 |
| 2024-01-19 | 1,423.00 | 1,469.00 | 1,404.00 | 1,469.00 | 1,469.00 | 1,978,808 |
| 2024-01-18 | 1,409.00 | 1,488.00 | 1,380.00 | 1,410.00 | 1,410.00 | 3,835,109 |
| 2024-01-17 | 1,386.00 | 1,392.00 | 1,374.00 | 1,392.00 | 1,392.00 | 623,135 |
| 2024-01-16 | 1,398.00 | 1,398.00 | 1,384.00 | 1,390.00 | 1,390.00 | 240,154 |
| 2024-01-15 | 1,395.00 | 1,400.00 | 1,389.00 | 1,395.00 | 1,395.00 | 269,809 |
| 2024-01-12 | 1,399.00 | 1,411.00 | 1,380.00 | 1,400.00 | 1,400.00 | 674,819 |
| 2024-01-11 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 471,166 |
| 2024-01-10 | 1,382.00 | 1,413.00 | 1,382.00 | 1,385.00 | 1,385.00 | 915,107 |
| 2024-01-09 | 1,391.00 | 1,403.00 | 1,386.00 | 1,395.00 | 1,395.00 | 2,040,744 |
| 2024-01-08 | 1,390.00 | 1,400.00 | 1,382.00 | 1,391.00 | 1,391.00 | 911,815 |
| 2024-01-05 | 1,410.00 | 1,414.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,164,851 |
| 2024-01-04 | 1,427.00 | 1,427.00 | 1,400.00 | 1,412.00 | 1,412.00 | 175,565 |
| 2024-01-03 | 1,445.00 | 1,445.00 | 1,407.00 | 1,411.00 | 1,411.00 | 1,326,072 |
| 2024-01-02 | 1,412.00 | 1,467.00 | 1,398.00 | 1,440.00 | 1,440.00 | 1,166,735 |
| 2023-12-29 | 1,445.00 | 1,448.00 | 1,407.00 | 1,412.00 | 1,412.00 | 656,626 |
| 2023-12-28 | 1,420.00 | 1,444.00 | 1,411.00 | 1,435.00 | 1,435.00 | 827,960 |
| 2023-12-27 | 1,395.00 | 1,443.00 | 1,395.00 | 1,430.00 | 1,430.00 | 954,269 |
| 2023-12-22 | 1,435.00 | 1,439.00 | 1,401.00 | 1,422.00 | 1,422.00 | 499,279 |
| 2023-12-21 | 1,404.00 | 1,406.00 | 1,390.00 | 1,402.00 | 1,402.00 | 870,269 |
| 2023-12-20 | 1,380.00 | 1,407.00 | 1,376.00 | 1,404.00 | 1,404.00 | 1,017,567 |
| 2023-12-19 | 1,413.00 | 1,440.00 | 1,413.00 | 1,434.00 | 1,434.00 | 1,119,409 |
| 2023-12-18 | 1,431.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,696,149 |
| 2023-12-14 | 1,415.00 | 1,468.00 | 1,414.00 | 1,442.00 | 1,442.00 | 3,697,165 |
| 2023-12-13 | 1,415.00 | 1,423.00 | 1,400.00 | 1,415.00 | 1,415.00 | 872,932 |
| 2023-12-12 | 1,413.00 | 1,431.00 | 1,403.00 | 1,413.00 | 1,413.00 | 4,958,239 |
| 2023-12-11 | 1,376.00 | 1,413.00 | 1,343.00 | 1,408.00 | 1,408.00 | 3,891,781 |
| 2023-12-08 | 1,406.00 | 1,406.00 | 1,372.00 | 1,372.00 | 1,372.00 | 2,394,384 |
| 2023-12-07 | 1,410.00 | 1,410.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,300,952 |
| 2023-12-06 | 1,390.00 | 1,410.00 | 1,335.00 | 1,410.00 | 1,410.00 | 3,526,826 |
| 2023-12-05 | 1,357.00 | 1,390.00 | 1,357.00 | 1,388.00 | 1,388.00 | 1,741,730 |
| 2023-12-04 | 1,355.00 | 1,378.00 | 1,345.00 | 1,362.00 | 1,362.00 | 1,174,447 |
| 2023-12-01 | 1,367.00 | 1,367.00 | 1,326.00 | 1,342.00 | 1,342.00 | 911,902 |
| 2023-11-30 | 1,339.00 | 1,371.00 | 1,323.00 | 1,326.00 | 1,326.00 | 2,735,189 |
| 2023-11-29 | 1,329.00 | 1,390.00 | 1,328.00 | 1,348.00 | 1,348.00 | 1,306,302 |
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.