Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,739.00 | 1,756.00 | 1,730.00 | 1,738.00 | 1,738.00 | 1,670,415 |
| 2025-02-11 | 1,750.00 | 1,755.00 | 1,725.00 | 1,731.00 | 1,731.00 | 1,136,636 |
| 2025-02-10 | 1,728.00 | 1,746.00 | 1,716.00 | 1,745.00 | 1,745.00 | 922,404 |
| 2025-02-07 | 1,700.00 | 1,747.00 | 1,697.00 | 1,719.00 | 1,719.00 | 1,183,436 |
| 2025-02-06 | 1,733.00 | 1,740.00 | 1,700.00 | 1,712.00 | 1,712.00 | 2,219,687 |
| 2025-02-05 | 1,749.00 | 1,749.00 | 1,704.00 | 1,721.00 | 1,721.00 | 2,365,085 |
| 2025-02-04 | 1,700.00 | 1,774.00 | 1,700.00 | 1,745.00 | 1,745.00 | 1,509,633 |
| 2025-02-03 | 1,744.00 | 1,744.00 | 1,700.00 | 1,719.00 | 1,719.00 | 1,947,253 |
| 2025-01-31 | 1,718.00 | 1,755.00 | 1,710.00 | 1,740.00 | 1,740.00 | 2,999,465 |
| 2025-01-30 | 1,761.00 | 1,773.00 | 1,723.00 | 1,734.00 | 1,734.00 | 1,139,116 |
| 2025-01-29 | 1,735.00 | 1,770.00 | 1,728.00 | 1,757.00 | 1,757.00 | 1,420,812 |
| 2025-01-28 | 1,695.00 | 1,749.00 | 1,690.00 | 1,737.00 | 1,737.00 | 1,876,340 |
| 2025-01-27 | 1,702.00 | 1,734.00 | 1,693.00 | 1,693.00 | 1,693.00 | 2,210,345 |
| 2025-01-24 | 1,726.00 | 1,736.00 | 1,717.00 | 1,726.00 | 1,726.00 | 1,080,675 |
| 2025-01-23 | 1,708.00 | 1,719.00 | 1,692.00 | 1,715.00 | 1,715.00 | 1,741,315 |
| 2025-01-22 | 1,730.00 | 1,735.00 | 1,706.00 | 1,720.00 | 1,720.00 | 922,632 |
| 2025-01-21 | 1,723.00 | 1,732.00 | 1,709.00 | 1,720.00 | 1,720.00 | 2,603,207 |
| 2025-01-20 | 1,773.00 | 1,773.00 | 1,728.00 | 1,735.00 | 1,735.00 | 2,730,553 |
| 2025-01-17 | 1,736.00 | 1,765.00 | 1,736.00 | 1,752.00 | 1,752.00 | 988,772 |
| 2025-01-16 | 1,751.00 | 1,765.00 | 1,735.00 | 1,742.00 | 1,742.00 | 1,591,608 |
| 2025-01-15 | 1,721.00 | 1,779.00 | 1,701.00 | 1,751.00 | 1,751.00 | 1,056,154 |
| 2025-01-14 | 1,709.00 | 1,726.00 | 1,701.00 | 1,701.00 | 1,701.00 | 2,866,300 |
| 2025-01-13 | 1,720.00 | 1,726.00 | 1,692.00 | 1,703.00 | 1,703.00 | 1,630,312 |
| 2025-01-10 | 1,739.00 | 1,756.00 | 1,730.00 | 1,732.00 | 1,732.00 | 1,467,136 |
| 2025-01-09 | 1,771.00 | 1,771.00 | 1,740.00 | 1,747.00 | 1,747.00 | 618,647 |
| 2025-01-08 | 1,786.00 | 1,786.00 | 1,751.00 | 1,765.00 | 1,765.00 | 755,930 |
| 2025-01-07 | 1,816.00 | 1,819.00 | 1,785.00 | 1,795.00 | 1,795.00 | 3,249,481 |
| 2025-01-06 | 1,780.00 | 1,812.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,057,094 |
| 2025-01-03 | 1,763.00 | 1,802.00 | 1,763.00 | 1,802.00 | 1,802.00 | 989,097 |
| 2025-01-02 | 1,804.00 | 1,820.00 | 1,771.00 | 1,780.00 | 1,780.00 | 1,100,274 |
| 2024-12-31 | 1,757.00 | 1,831.00 | 1,753.00 | 1,797.00 | 1,797.00 | 3,473,849 |
| 2024-12-30 | 1,751.00 | 1,781.00 | 1,740.00 | 1,752.00 | 1,752.00 | 1,519,541 |
| 2024-12-27 | 1,765.00 | 1,804.00 | 1,747.00 | 1,770.00 | 1,770.00 | 931,945 |
| 2024-12-24 | 1,825.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | 3,329,168 |
| 2024-12-23 | 1,808.00 | 1,834.00 | 1,808.00 | 1,830.00 | 1,830.00 | 654,907 |
| 2024-12-20 | 1,788.00 | 1,840.00 | 1,783.00 | 1,828.00 | 1,828.00 | 8,074,227 |
| 2024-12-19 | 1,764.00 | 1,800.00 | 1,761.00 | 1,787.00 | 1,787.00 | 1,346,343 |
| 2024-12-18 | 1,829.00 | 1,829.00 | 1,781.00 | 1,796.00 | 1,796.00 | 1,767,383 |
| 2024-12-17 | 1,825.00 | 1,840.00 | 1,801.00 | 1,813.00 | 1,813.00 | 2,223,392 |
| 2024-12-13 | 1,816.00 | 1,840.00 | 1,797.00 | 1,836.00 | 1,836.00 | 2,063,204 |
| 2024-12-12 | 1,831.00 | 1,831.00 | 1,790.00 | 1,794.00 | 1,794.00 | 1,772,968 |
| 2024-12-11 | 1,817.00 | 1,827.00 | 1,796.00 | 1,815.00 | 1,815.00 | 2,311,332 |
| 2024-12-10 | 1,827.00 | 1,880.00 | 1,827.00 | 1,867.00 | 1,867.00 | 2,329,576 |
| 2024-12-09 | 1,850.00 | 1,851.00 | 1,833.00 | 1,844.00 | 1,844.00 | 3,091,928 |
| 2024-12-06 | 1,811.00 | 1,850.00 | 1,792.00 | 1,849.00 | 1,849.00 | 1,549,653 |
| 2024-12-05 | 1,864.00 | 1,864.00 | 1,842.00 | 1,850.00 | 1,850.00 | 3,731,238 |
| 2024-12-04 | 1,847.00 | 1,864.00 | 1,839.00 | 1,850.00 | 1,850.00 | 2,214,918 |
| 2024-12-03 | 1,835.00 | 1,858.00 | 1,822.00 | 1,850.00 | 1,850.00 | 2,000,128 |
| 2024-12-02 | 1,839.00 | 1,854.00 | 1,830.00 | 1,841.00 | 1,841.00 | 808,845 |
| 2024-11-29 | 1,798.00 | 1,830.00 | 1,780.00 | 1,830.00 | 1,830.00 | 3,429,929 |
| 2024-11-28 | 1,761.00 | 1,792.00 | 1,756.00 | 1,792.00 | 1,792.00 | 1,894,844 |
| 2024-11-27 | 1,781.00 | 1,797.00 | 1,741.00 | 1,772.00 | 1,772.00 | 2,036,947 |
| 2024-11-26 | 1,770.00 | 1,790.00 | 1,760.00 | 1,769.00 | 1,769.00 | 3,352,736 |
| 2024-11-25 | 1,816.00 | 1,827.00 | 1,774.00 | 1,774.00 | 1,774.00 | 6,137,569 |
| 2024-11-22 | 1,800.00 | 1,836.00 | 1,798.00 | 1,815.00 | 1,815.00 | 2,985,049 |
| 2024-11-21 | 1,770.00 | 1,798.00 | 1,757.00 | 1,798.00 | 1,798.00 | 3,995,488 |
| 2024-11-20 | 1,761.00 | 1,799.00 | 1,761.00 | 1,770.00 | 1,770.00 | 2,119,102 |
| 2024-11-19 | 1,779.00 | 1,786.00 | 1,762.00 | 1,766.00 | 1,766.00 | 3,362,489 |
| 2024-11-18 | 1,763.00 | 1,781.00 | 1,748.00 | 1,765.00 | 1,765.00 | 2,839,280 |
| 2024-11-15 | 1,740.00 | 1,760.00 | 1,730.00 | 1,755.00 | 1,755.00 | 5,975,331 |
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.