Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,755.00 | 1,777.00 | 1,744.00 | 1,750.00 | 1,750.00 | 3,587,723 |
| 2024-11-13 | 1,795.00 | 1,796.00 | 1,755.00 | 1,755.00 | 1,755.00 | 2,198,170 |
| 2024-11-12 | 1,847.00 | 1,848.00 | 1,792.00 | 1,794.00 | 1,794.00 | 1,611,883 |
| 2024-11-11 | 1,830.00 | 1,858.00 | 1,830.00 | 1,850.00 | 1,850.00 | 795,625 |
| 2024-11-08 | 1,821.00 | 1,844.00 | 1,811.00 | 1,843.00 | 1,843.00 | 976,859 |
| 2024-11-07 | 1,791.00 | 1,829.00 | 1,791.00 | 1,829.00 | 1,829.00 | 1,419,621 |
| 2024-11-06 | 1,813.00 | 1,815.00 | 1,777.00 | 1,793.00 | 1,793.00 | 860,068 |
| 2024-11-05 | 1,835.00 | 1,838.00 | 1,790.00 | 1,806.00 | 1,806.00 | 1,593,807 |
| 2024-11-04 | 1,805.00 | 1,847.00 | 1,803.00 | 1,831.00 | 1,831.00 | 890,602 |
| 2024-11-01 | 1,857.00 | 1,857.00 | 1,824.00 | 1,833.00 | 1,833.00 | 1,027,130 |
| 2024-10-31 | 1,826.00 | 1,864.00 | 1,806.00 | 1,860.00 | 1,860.00 | 2,594,578 |
| 2024-10-30 | 1,830.00 | 1,851.50 | 1,822.00 | 1,846.00 | 1,846.00 | 675,113 |
| 2024-10-29 | 1,861.00 | 1,874.00 | 1,833.00 | 1,838.00 | 1,838.00 | 1,383,932 |
| 2024-10-28 | 1,841.00 | 1,871.00 | 1,826.00 | 1,867.00 | 1,867.00 | 1,445,415 |
| 2024-10-25 | 1,836.00 | 1,879.00 | 1,819.00 | 1,840.00 | 1,840.00 | 1,280,925 |
| 2024-10-24 | 1,872.00 | 1,875.00 | 1,849.00 | 1,849.00 | 1,849.00 | 4,611,684 |
| 2024-10-23 | 1,832.00 | 1,866.00 | 1,832.00 | 1,858.00 | 1,858.00 | 1,508,065 |
| 2024-10-22 | 1,879.00 | 1,888.00 | 1,845.00 | 1,855.00 | 1,855.00 | 2,446,680 |
| 2024-10-21 | 1,853.00 | 1,870.00 | 1,835.00 | 1,865.00 | 1,865.00 | 1,868,204 |
| 2024-10-18 | 1,882.00 | 1,882.00 | 1,842.00 | 1,865.00 | 1,865.00 | 2,467,289 |
| 2024-10-17 | 1,895.00 | 1,899.00 | 1,845.00 | 1,849.00 | 1,849.00 | 2,486,914 |
| 2024-10-16 | 1,871.00 | 1,898.00 | 1,855.00 | 1,886.00 | 1,886.00 | 2,374,070 |
| 2024-10-15 | 1,845.00 | 1,860.50 | 1,840.00 | 1,860.00 | 1,860.00 | 1,923,789 |
| 2024-10-14 | 1,838.00 | 1,856.00 | 1,832.00 | 1,850.00 | 1,850.00 | 1,492,866 |
| 2024-10-11 | 1,830.00 | 1,856.00 | 1,800.00 | 1,855.00 | 1,855.00 | 4,342,860 |
| 2024-10-10 | 1,791.00 | 1,816.00 | 1,786.00 | 1,816.00 | 1,816.00 | 1,174,932 |
| 2024-10-09 | 1,841.00 | 1,841.00 | 1,789.00 | 1,805.00 | 1,805.00 | 2,594,873 |
| 2024-10-08 | 1,831.00 | 1,831.00 | 1,780.00 | 1,817.00 | 1,817.00 | 2,985,850 |
| 2024-10-07 | 1,853.00 | 1,853.00 | 1,812.00 | 1,814.00 | 1,814.00 | 1,358,442 |
| 2024-10-04 | 1,820.00 | 1,862.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1,447,775 |
| 2024-10-03 | 1,835.00 | 1,853.00 | 1,811.00 | 1,853.00 | 1,853.00 | 2,826,435 |
| 2024-10-02 | 1,832.00 | 1,836.00 | 1,802.00 | 1,824.00 | 1,824.00 | 992,920 |
| 2024-10-01 | 1,892.00 | 1,892.00 | 1,809.00 | 1,829.00 | 1,829.00 | 2,330,076 |
| 2024-09-30 | 1,851.00 | 1,870.00 | 1,812.00 | 1,826.00 | 1,826.00 | 2,459,465 |
| 2024-09-27 | 1,877.00 | 1,877.00 | 1,819.00 | 1,835.00 | 1,835.00 | 11,366,968 |
| 2024-09-26 | 1,856.00 | 1,856.00 | 1,818.00 | 1,823.00 | 1,823.00 | 3,354,167 |
| 2024-09-25 | 1,849.00 | 1,885.00 | 1,817.00 | 1,829.00 | 1,829.00 | 5,168,593 |
| 2024-09-23 | 1,800.00 | 1,860.00 | 1,788.00 | 1,845.00 | 1,845.00 | 3,431,468 |
| 2024-09-20 | 1,812.00 | 1,868.00 | 1,809.00 | 1,809.00 | 1,809.00 | 7,496,798 |
| 2024-09-19 | 1,887.00 | 1,887.00 | 1,835.00 | 1,835.00 | 1,835.00 | 3,021,886 |
| 2024-09-18 | 1,882.00 | 1,883.00 | 1,845.00 | 1,868.00 | 1,868.00 | 1,465,753 |
| 2024-09-17 | 1,863.00 | 1,892.00 | 1,845.00 | 1,882.00 | 1,882.00 | 1,361,844 |
| 2024-09-16 | 1,849.00 | 1,865.00 | 1,827.00 | 1,852.00 | 1,852.00 | 1,984,113 |
| 2024-09-13 | 1,818.00 | 1,842.00 | 1,795.00 | 1,842.00 | 1,842.00 | 1,634,966 |
| 2024-09-12 | 1,820.00 | 1,834.00 | 1,780.00 | 1,794.00 | 1,794.00 | 4,907,528 |
| 2024-09-11 | 1,765.00 | 1,790.00 | 1,748.00 | 1,790.00 | 1,790.00 | 1,825,190 |
| 2024-09-10 | 1,738.00 | 1,802.00 | 1,730.00 | 1,765.00 | 1,765.00 | 9,259,550 |
| 2024-09-09 | 1,776.00 | 1,838.00 | 1,764.00 | 1,782.00 | 1,782.00 | 4,973,338 |
| 2024-09-06 | 1,788.00 | 1,815.00 | 1,770.00 | 1,779.00 | 1,779.00 | 1,469,762 |
| 2024-09-05 | 1,790.00 | 1,790.00 | 1,763.00 | 1,778.00 | 1,778.00 | 1,699,814 |
| 2024-09-04 | 1,769.00 | 1,780.00 | 1,744.00 | 1,779.00 | 1,779.00 | 2,169,138 |
| 2024-09-03 | 1,755.00 | 1,784.00 | 1,741.00 | 1,771.00 | 1,771.00 | 2,377,564 |
| 2024-09-02 | 1,780.00 | 1,785.00 | 1,751.00 | 1,772.00 | 1,772.00 | 2,362,809 |
| 2024-08-30 | 1,792.00 | 1,803.00 | 1,771.00 | 1,772.00 | 1,772.00 | 1,777,637 |
| 2024-08-29 | 1,800.00 | 1,801.00 | 1,773.00 | 1,783.00 | 1,783.00 | 1,634,340 |
| 2024-08-28 | 1,765.00 | 1,818.00 | 1,765.00 | 1,790.00 | 1,790.00 | 2,314,291 |
| 2024-08-27 | 1,789.00 | 1,789.00 | 1,771.00 | 1,785.00 | 1,785.00 | 890,644 |
| 2024-08-26 | 1,764.00 | 1,782.00 | 1,753.00 | 1,772.00 | 1,772.00 | 302,434 |
| 2024-08-23 | 1,730.00 | 1,775.00 | 1,729.00 | 1,756.00 | 1,756.00 | 6,041,310 |
| 2024-08-22 | 1,696.00 | 1,734.00 | 1,695.00 | 1,715.00 | 1,715.00 | 2,012,959 |
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.