Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,353.00 | 1,353.00 | 1,318.00 | 1,328.00 | 1,328.00 | 1,831,423 |
| 2023-09-01 | 1,341.00 | 1,355.00 | 1,325.50 | 1,353.00 | 1,353.00 | 1,074,921 |
| 2023-08-31 | 1,330.00 | 1,339.00 | 1,329.00 | 1,338.00 | 1,338.00 | 1,017,741 |
| 2023-08-30 | 1,330.00 | 1,345.00 | 1,325.00 | 1,341.00 | 1,341.00 | 810,562 |
| 2023-08-29 | 1,328.00 | 1,347.00 | 1,328.00 | 1,335.00 | 1,335.00 | 696,811 |
| 2023-08-28 | 1,340.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | 779,215 |
| 2023-08-25 | 1,311.00 | 1,340.00 | 1,308.00 | 1,330.00 | 1,330.00 | 1,445,913 |
| 2023-08-24 | 1,316.00 | 1,330.00 | 1,300.00 | 1,311.00 | 1,311.00 | 1,116,855 |
| 2023-08-23 | 1,291.00 | 1,319.00 | 1,291.00 | 1,305.00 | 1,305.00 | 1,552,278 |
| 2023-08-22 | 1,305.00 | 1,305.00 | 1,285.00 | 1,299.00 | 1,299.00 | 1,823,335 |
| 2023-08-21 | 1,304.00 | 1,316.50 | 1,290.00 | 1,313.00 | 1,313.00 | 1,057,334 |
| 2023-08-18 | 1,335.00 | 1,351.00 | 1,310.00 | 1,313.00 | 1,313.00 | 2,079,759 |
| 2023-08-17 | 1,345.00 | 1,350.00 | 1,333.00 | 1,348.00 | 1,348.00 | 2,665,277 |
| 2023-08-16 | 1,319.00 | 1,352.00 | 1,319.00 | 1,352.00 | 1,352.00 | 775,946 |
| 2023-08-15 | 1,350.00 | 1,369.00 | 1,337.00 | 1,364.00 | 1,364.00 | 1,930,522 |
| 2023-08-14 | 1,354.00 | 1,354.00 | 1,337.00 | 1,348.00 | 1,348.00 | 1,351,286 |
| 2023-08-11 | 1,370.00 | 1,377.00 | 1,355.00 | 1,361.00 | 1,361.00 | 2,059,529 |
| 2023-08-10 | 1,385.00 | 1,392.00 | 1,375.00 | 1,386.00 | 1,386.00 | 1,258,401 |
| 2023-08-08 | 1,356.00 | 1,391.00 | 1,339.00 | 1,391.00 | 1,391.00 | 1,454,130 |
| 2023-08-07 | 1,340.00 | 1,366.00 | 1,340.00 | 1,366.00 | 1,366.00 | 1,491,042 |
| 2023-08-04 | 1,319.00 | 1,348.00 | 1,319.00 | 1,336.00 | 1,336.00 | 1,315,018 |
| 2023-08-03 | 1,333.00 | 1,350.00 | 1,323.00 | 1,343.00 | 1,343.00 | 2,174,017 |
| 2023-08-02 | 1,322.00 | 1,370.00 | 1,322.00 | 1,341.00 | 1,341.00 | 3,091,779 |
| 2023-08-01 | 1,309.00 | 1,334.00 | 1,303.00 | 1,334.00 | 1,334.00 | 1,392,757 |
| 2023-07-31 | 1,310.00 | 1,315.00 | 1,305.00 | 1,307.00 | 1,307.00 | 2,359,259 |
| 2023-07-28 | 1,317.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,320.00 | 1,905,180 |
| 2023-07-27 | 1,296.00 | 1,317.00 | 1,296.00 | 1,317.00 | 1,317.00 | 1,665,955 |
| 2023-07-26 | 1,292.00 | 1,304.00 | 1,292.00 | 1,302.00 | 1,302.00 | 2,488,368 |
| 2023-07-25 | 1,294.00 | 1,300.00 | 1,279.00 | 1,292.00 | 1,292.00 | 1,681,883 |
| 2023-07-24 | 1,266.00 | 1,279.00 | 1,263.00 | 1,276.00 | 1,276.00 | 2,373,957 |
| 2023-07-21 | 1,255.00 | 1,280.00 | 1,247.00 | 1,270.00 | 1,270.00 | 2,255,406 |
| 2023-07-20 | 1,250.00 | 1,255.00 | 1,239.00 | 1,248.00 | 1,248.00 | 3,057,452 |
| 2023-07-19 | 1,227.00 | 1,248.00 | 1,225.00 | 1,240.00 | 1,240.00 | 2,177,537 |
| 2023-07-18 | 1,227.00 | 1,230.00 | 1,225.00 | 1,227.00 | 1,227.00 | 240,034 |
| 2023-07-17 | 1,210.00 | 1,236.00 | 1,210.00 | 1,227.00 | 1,227.00 | 1,570,299 |
| 2023-07-14 | 1,213.00 | 1,214.00 | 1,200.00 | 1,209.00 | 1,209.00 | 584,195 |
| 2023-07-13 | 1,225.00 | 1,249.00 | 1,201.00 | 1,207.00 | 1,207.00 | 2,693,840 |
| 2023-07-12 | 1,196.00 | 1,230.00 | 1,196.00 | 1,212.00 | 1,212.00 | 1,105,102 |
| 2023-07-11 | 1,198.00 | 1,213.00 | 1,197.00 | 1,204.00 | 1,204.00 | 3,492,653 |
| 2023-07-10 | 1,206.00 | 1,209.00 | 1,195.00 | 1,198.00 | 1,198.00 | 4,261,560 |
| 2023-07-07 | 1,210.00 | 1,225.00 | 1,198.00 | 1,217.00 | 1,217.00 | 2,422,520 |
| 2023-07-06 | 1,250.00 | 1,250.00 | 1,189.00 | 1,210.00 | 1,210.00 | 3,162,337 |
| 2023-07-05 | 1,245.00 | 1,258.00 | 1,245.00 | 1,249.00 | 1,249.00 | 1,302,964 |
| 2023-07-04 | 1,245.00 | 1,261.00 | 1,241.00 | 1,260.00 | 1,260.00 | 1,126,276 |
| 2023-07-03 | 1,259.00 | 1,266.00 | 1,238.00 | 1,248.00 | 1,248.00 | 2,288,858 |
| 2023-06-30 | 1,229.00 | 1,254.00 | 1,216.00 | 1,254.00 | 1,254.00 | 2,294,438 |
| 2023-06-29 | 1,239.00 | 1,247.00 | 1,225.00 | 1,226.00 | 1,226.00 | 939,142 |
| 2023-06-28 | 1,250.00 | 1,250.00 | 1,210.00 | 1,233.00 | 1,233.00 | 2,298,959 |
| 2023-06-27 | 1,312.00 | 1,319.00 | 1,306.00 | 1,306.00 | 1,240.89 | 3,731,029 |
| 2023-06-26 | 1,312.00 | 1,315.00 | 1,306.00 | 1,310.00 | 1,244.69 | 2,872,661 |
| 2023-06-23 | 1,335.00 | 1,335.00 | 1,307.00 | 1,312.00 | 1,246.59 | 3,241,188 |
| 2023-06-22 | 1,336.00 | 1,349.00 | 1,333.00 | 1,338.00 | 1,271.29 | 1,190,383 |
| 2023-06-21 | 1,350.00 | 1,352.00 | 1,340.00 | 1,350.00 | 1,282.69 | 3,495,524 |
| 2023-06-20 | 1,370.00 | 1,370.00 | 1,342.00 | 1,348.00 | 1,280.79 | 2,010,404 |
| 2023-06-19 | 1,330.00 | 1,370.00 | 1,320.00 | 1,370.00 | 1,301.70 | 1,678,080 |
| 2023-06-15 | 1,320.00 | 1,345.00 | 1,314.00 | 1,340.00 | 1,273.19 | 5,533,287 |
| 2023-06-14 | 1,315.00 | 1,330.00 | 1,293.00 | 1,320.00 | 1,254.19 | 1,813,150 |
| 2023-06-13 | 1,304.00 | 1,317.00 | 1,297.00 | 1,315.00 | 1,249.44 | 3,873,886 |
| 2023-06-12 | 1,290.00 | 1,313.00 | 1,283.00 | 1,304.00 | 1,238.99 | 2,679,456 |
| 2023-06-09 | 1,262.00 | 1,287.00 | 1,262.00 | 1,280.00 | 1,216.18 | 903,248 |
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.