Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,234.00 | 1,240.00 | 1,224.00 | 1,235.00 | 1,079.27 | 1,250,183 |
| 2021-12-29 | 1,205.00 | 1,224.00 | 1,205.00 | 1,215.00 | 1,061.79 | 421,773 |
| 2021-12-28 | 1,210.00 | 1,221.00 | 1,200.00 | 1,204.00 | 1,052.18 | 268,222 |
| 2021-12-24 | 1,200.00 | 1,212.00 | 1,200.00 | 1,207.00 | 1,054.80 | 190,976 |
| 2021-12-23 | 1,209.00 | 1,293.00 | 1,193.00 | 1,195.00 | 1,044.32 | 895,153 |
| 2021-12-22 | 1,240.00 | 1,259.00 | 1,200.00 | 1,211.00 | 1,058.30 | 790,606 |
| 2021-12-21 | 1,254.00 | 1,282.00 | 1,254.00 | 1,260.00 | 1,065.67 | 927,225 |
| 2021-12-20 | 1,253.00 | 1,269.00 | 1,243.00 | 1,253.00 | 1,059.75 | 1,024,714 |
| 2021-12-17 | 1,250.00 | 1,299.00 | 1,250.00 | 1,282.00 | 1,084.28 | 4,137,718 |
| 2021-12-15 | 1,223.00 | 1,247.00 | 1,212.00 | 1,236.00 | 1,045.38 | 2,072,049 |
| 2021-12-14 | 1,232.00 | 1,340.00 | 1,215.00 | 1,222.00 | 1,033.54 | 2,806,209 |
| 2021-12-13 | 1,305.00 | 1,305.00 | 1,248.00 | 1,257.00 | 1,063.14 | 1,935,893 |
| 2021-12-10 | 1,279.00 | 1,340.00 | 1,279.00 | 1,290.00 | 1,091.05 | 593,260 |
| 2021-12-09 | 1,364.00 | 1,386.00 | 1,339.00 | 1,339.00 | 1,132.49 | 935,008 |
| 2021-12-08 | 1,348.00 | 1,359.00 | 1,332.00 | 1,353.00 | 1,144.33 | 3,502,160 |
| 2021-12-07 | 1,303.00 | 1,350.00 | 1,303.00 | 1,344.00 | 1,136.72 | 4,400,561 |
| 2021-12-06 | 1,324.00 | 1,324.00 | 1,299.00 | 1,307.00 | 1,105.43 | 2,230,152 |
| 2021-12-03 | 1,284.00 | 1,324.00 | 1,275.00 | 1,303.00 | 1,102.04 | 3,836,324 |
| 2021-12-02 | 1,273.00 | 1,292.00 | 1,267.00 | 1,277.00 | 1,080.05 | 6,231,952 |
| 2021-12-01 | 1,251.00 | 1,279.00 | 1,246.00 | 1,264.00 | 1,069.06 | 3,241,767 |
| 2021-11-30 | 1,266.00 | 1,285.00 | 1,229.00 | 1,251.00 | 1,058.06 | 2,464,703 |
| 2021-11-29 | 1,205.00 | 1,265.00 | 1,199.00 | 1,260.00 | 1,065.67 | 2,122,003 |
| 2021-11-26 | 1,250.00 | 1,258.00 | 1,196.00 | 1,200.00 | 1,014.93 | 3,130,768 |
| 2021-11-25 | 1,263.00 | 1,284.00 | 1,254.00 | 1,268.00 | 1,072.44 | 756,978 |
| 2021-11-24 | 1,265.00 | 1,267.00 | 1,240.00 | 1,263.00 | 1,068.21 | 1,064,935 |
| 2021-11-23 | 1,265.00 | 1,268.00 | 1,248.00 | 1,261.00 | 1,066.52 | 850,109 |
| 2021-11-22 | 1,270.00 | 1,270.00 | 1,252.00 | 1,265.00 | 1,069.90 | 435,041 |
| 2021-11-19 | 1,251.00 | 1,298.00 | 1,251.00 | 1,261.00 | 1,066.52 | 834,437 |
| 2021-11-18 | 1,289.00 | 1,289.00 | 1,256.00 | 1,270.00 | 1,074.13 | 672,753 |
| 2021-11-17 | 1,298.00 | 1,303.00 | 1,251.00 | 1,265.00 | 1,069.90 | 527,932 |
| 2021-11-16 | 1,264.00 | 1,297.00 | 1,247.00 | 1,291.00 | 1,091.89 | 873,196 |
| 2021-11-15 | 1,258.00 | 1,265.00 | 1,240.00 | 1,259.00 | 1,064.83 | 791,035 |
| 2021-11-12 | 1,230.00 | 1,263.00 | 1,230.00 | 1,263.00 | 1,068.21 | 501,005 |
| 2021-11-11 | 1,250.00 | 1,250.00 | 1,225.00 | 1,239.00 | 1,047.91 | 383,569 |
| 2021-11-10 | 1,232.00 | 1,264.00 | 1,232.00 | 1,237.00 | 1,046.22 | 1,040,659 |
| 2021-11-09 | 1,251.00 | 1,259.00 | 1,223.00 | 1,227.00 | 1,037.76 | 258,481 |
| 2021-11-08 | 1,245.00 | 1,280.00 | 1,236.00 | 1,251.00 | 1,058.06 | 1,068,707 |
| 2021-11-05 | 1,254.00 | 1,255.00 | 1,210.00 | 1,237.00 | 1,046.22 | 615,850 |
| 2021-11-04 | 1,228.00 | 1,260.00 | 1,225.00 | 1,259.00 | 1,064.83 | 1,421,410 |
| 2021-11-03 | 1,219.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,019.16 | 1,476,822 |
| 2021-11-02 | 1,210.00 | 1,223.00 | 1,181.00 | 1,194.00 | 1,009.85 | 1,196,400 |
| 2021-10-29 | 1,255.00 | 1,255.00 | 1,212.00 | 1,215.00 | 1,027.62 | 1,282,371 |
| 2021-10-28 | 1,229.00 | 1,300.00 | 1,229.00 | 1,260.00 | 1,065.67 | 1,556,924 |
| 2021-10-27 | 1,219.00 | 1,239.00 | 1,219.00 | 1,236.00 | 1,045.38 | 646,179 |
| 2021-10-26 | 1,229.00 | 1,229.00 | 1,209.00 | 1,227.00 | 1,037.76 | 1,079,027 |
| 2021-10-25 | 1,244.00 | 1,244.00 | 1,211.00 | 1,221.00 | 1,032.69 | 490,477 |
| 2021-10-22 | 1,200.00 | 1,245.00 | 1,196.00 | 1,233.00 | 1,042.84 | 1,838,024 |
| 2021-10-21 | 1,194.00 | 1,200.00 | 1,187.00 | 1,199.00 | 1,014.08 | 775,332 |
| 2021-10-20 | 1,204.00 | 1,204.00 | 1,189.00 | 1,196.00 | 1,011.55 | 557,734 |
← NewerPage 21 of 21 · 1,249 trading days
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.