Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,309.00 | 1,328.00 | 1,297.00 | 1,316.00 | 1,316.00 | 1,789,559 |
| 2023-11-27 | 1,312.00 | 1,318.00 | 1,300.00 | 1,309.00 | 1,309.00 | 1,121,323 |
| 2023-11-24 | 1,295.00 | 1,303.00 | 1,280.00 | 1,303.00 | 1,303.00 | 1,384,221 |
| 2023-11-23 | 1,300.00 | 1,300.00 | 1,286.00 | 1,287.00 | 1,287.00 | 1,091,501 |
| 2023-11-22 | 1,305.00 | 1,311.00 | 1,285.00 | 1,290.00 | 1,290.00 | 396,767 |
| 2023-11-21 | 1,332.00 | 1,335.00 | 1,288.00 | 1,290.00 | 1,290.00 | 1,277,386 |
| 2023-11-20 | 1,311.00 | 1,332.00 | 1,298.00 | 1,329.00 | 1,329.00 | 485,108 |
| 2023-11-17 | 1,325.00 | 1,325.00 | 1,296.00 | 1,320.00 | 1,320.00 | 775,283 |
| 2023-11-16 | 1,349.00 | 1,375.00 | 1,314.00 | 1,320.00 | 1,320.00 | 724,243 |
| 2023-11-15 | 1,344.00 | 1,377.00 | 1,344.00 | 1,368.00 | 1,368.00 | 2,873,034 |
| 2023-11-14 | 1,328.00 | 1,347.00 | 1,314.00 | 1,347.00 | 1,347.00 | 2,995,731 |
| 2023-11-13 | 1,313.00 | 1,344.00 | 1,303.00 | 1,315.00 | 1,315.00 | 3,018,740 |
| 2023-11-10 | 1,307.00 | 1,317.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,525,564 |
| 2023-11-09 | 1,311.00 | 1,335.00 | 1,301.00 | 1,306.00 | 1,306.00 | 1,360,493 |
| 2023-11-08 | 1,318.00 | 1,327.00 | 1,297.00 | 1,314.00 | 1,314.00 | 1,697,385 |
| 2023-11-07 | 1,245.00 | 1,328.00 | 1,245.00 | 1,315.00 | 1,315.00 | 1,963,504 |
| 2023-11-06 | 1,325.00 | 1,337.00 | 1,304.00 | 1,304.00 | 1,304.00 | 5,585,051 |
| 2023-11-03 | 1,296.00 | 1,314.00 | 1,255.00 | 1,306.00 | 1,306.00 | 1,452,834 |
| 2023-11-02 | 1,264.00 | 1,289.00 | 1,256.00 | 1,280.00 | 1,280.00 | 1,939,289 |
| 2023-11-01 | 1,233.00 | 1,269.00 | 1,230.00 | 1,261.00 | 1,261.00 | 1,110,936 |
| 2023-10-31 | 1,259.00 | 1,260.00 | 1,200.00 | 1,243.00 | 1,243.00 | 1,231,360 |
| 2023-10-30 | 1,213.00 | 1,223.00 | 1,198.00 | 1,208.00 | 1,208.00 | 1,435,160 |
| 2023-10-27 | 1,210.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,832,109 |
| 2023-10-26 | 1,228.00 | 1,234.00 | 1,206.00 | 1,206.00 | 1,206.00 | 2,825,822 |
| 2023-10-25 | 1,250.00 | 1,267.00 | 1,233.00 | 1,235.00 | 1,235.00 | 575,296 |
| 2023-10-24 | 1,265.00 | 1,270.00 | 1,243.00 | 1,250.00 | 1,250.00 | 795,528 |
| 2023-10-23 | 1,250.00 | 1,269.00 | 1,228.00 | 1,248.00 | 1,248.00 | 1,635,269 |
| 2023-10-20 | 1,267.00 | 1,268.00 | 1,235.00 | 1,250.00 | 1,250.00 | 1,334,383 |
| 2023-10-19 | 1,240.00 | 1,278.00 | 1,240.00 | 1,276.00 | 1,276.00 | 1,693,345 |
| 2023-10-18 | 1,298.00 | 1,298.00 | 1,262.00 | 1,277.00 | 1,277.00 | 1,009,005 |
| 2023-10-17 | 1,269.00 | 1,287.00 | 1,260.00 | 1,286.00 | 1,286.00 | 779,530 |
| 2023-10-16 | 1,271.00 | 1,295.00 | 1,259.00 | 1,264.00 | 1,264.00 | 540,928 |
| 2023-10-13 | 1,271.00 | 1,286.00 | 1,257.00 | 1,275.00 | 1,275.00 | 809,414 |
| 2023-10-12 | 1,305.00 | 1,315.00 | 1,277.00 | 1,284.00 | 1,284.00 | 979,427 |
| 2023-10-11 | 1,278.00 | 1,312.00 | 1,278.00 | 1,312.00 | 1,312.00 | 1,180,077 |
| 2023-10-10 | 1,281.00 | 1,295.00 | 1,225.00 | 1,290.00 | 1,290.00 | 1,159,870 |
| 2023-10-09 | 1,284.00 | 1,299.00 | 1,275.00 | 1,287.00 | 1,287.00 | 1,127,177 |
| 2023-10-06 | 1,280.00 | 1,301.00 | 1,274.00 | 1,295.00 | 1,295.00 | 799,005 |
| 2023-10-05 | 1,298.00 | 1,298.00 | 1,265.00 | 1,276.00 | 1,276.00 | 1,809,886 |
| 2023-10-04 | 1,312.00 | 1,318.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2,518,061 |
| 2023-10-03 | 1,328.00 | 1,341.00 | 1,300.00 | 1,308.00 | 1,308.00 | 1,151,783 |
| 2023-10-02 | 1,305.00 | 1,348.00 | 1,300.00 | 1,319.00 | 1,319.00 | 2,328,348 |
| 2023-09-29 | 1,315.00 | 1,359.00 | 1,305.00 | 1,310.00 | 1,310.00 | 1,261,773 |
| 2023-09-28 | 1,337.00 | 1,337.00 | 1,311.00 | 1,317.00 | 1,317.00 | 357,147 |
| 2023-09-27 | 1,331.00 | 1,346.00 | 1,321.00 | 1,330.00 | 1,330.00 | 1,061,762 |
| 2023-09-26 | 1,334.00 | 1,348.00 | 1,309.00 | 1,331.00 | 1,331.00 | 446,583 |
| 2023-09-22 | 1,345.00 | 1,345.00 | 1,315.00 | 1,334.00 | 1,334.00 | 684,780 |
| 2023-09-21 | 1,355.00 | 1,365.00 | 1,344.00 | 1,356.00 | 1,356.00 | 1,279,365 |
| 2023-09-20 | 1,333.00 | 1,380.00 | 1,318.00 | 1,380.00 | 1,380.00 | 2,188,840 |
| 2023-09-19 | 1,337.00 | 1,350.00 | 1,317.00 | 1,326.00 | 1,326.00 | 995,928 |
| 2023-09-18 | 1,343.00 | 1,343.00 | 1,303.00 | 1,337.00 | 1,337.00 | 1,294,423 |
| 2023-09-15 | 1,324.00 | 1,342.00 | 1,304.00 | 1,342.00 | 1,342.00 | 2,117,151 |
| 2023-09-14 | 1,308.00 | 1,335.00 | 1,300.00 | 1,326.00 | 1,326.00 | 970,599 |
| 2023-09-13 | 1,318.00 | 1,319.00 | 1,296.00 | 1,315.00 | 1,315.00 | 719,096 |
| 2023-09-12 | 1,331.00 | 1,339.00 | 1,310.00 | 1,318.00 | 1,318.00 | 602,788 |
| 2023-09-11 | 1,308.00 | 1,344.00 | 1,308.00 | 1,339.00 | 1,339.00 | 719,065 |
| 2023-09-08 | 1,291.00 | 1,318.00 | 1,291.00 | 1,313.00 | 1,313.00 | 1,349,591 |
| 2023-09-07 | 1,308.00 | 1,326.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,832,124 |
| 2023-09-06 | 1,321.00 | 1,321.00 | 1,296.00 | 1,315.00 | 1,315.00 | 1,172,089 |
| 2023-09-05 | 1,325.00 | 1,325.00 | 1,307.00 | 1,320.00 | 1,320.00 | 2,016,782 |
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.