Vukile Property Fund Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1,476.00 | 1,499.00 | 1,466.00 | 1,467.00 | 1,467.00 | 3,731,849 |
| 2024-05-30 | 1,504.00 | 1,505.00 | 1,460.00 | 1,491.00 | 1,491.00 | 930,665 |
| 2024-05-28 | 1,453.00 | 1,514.00 | 1,453.00 | 1,509.00 | 1,509.00 | 747,672 |
| 2024-05-27 | 1,473.00 | 1,490.00 | 1,473.00 | 1,481.00 | 1,481.00 | 1,526,579 |
| 2024-05-24 | 1,482.00 | 1,498.00 | 1,477.00 | 1,482.00 | 1,482.00 | 1,155,677 |
| 2024-05-23 | 1,534.00 | 1,534.00 | 1,490.00 | 1,494.00 | 1,494.00 | 1,995,927 |
| 2024-05-22 | 1,516.00 | 1,545.00 | 1,511.00 | 1,514.00 | 1,514.00 | 2,477,720 |
| 2024-05-21 | 1,517.00 | 1,542.00 | 1,517.00 | 1,535.00 | 1,535.00 | 1,018,887 |
| 2024-05-20 | 1,550.00 | 1,553.00 | 1,534.00 | 1,534.00 | 1,534.00 | 2,066,921 |
| 2024-05-17 | 1,566.00 | 1,566.00 | 1,537.00 | 1,550.00 | 1,550.00 | 949,524 |
| 2024-05-16 | 1,585.00 | 1,585.00 | 1,547.00 | 1,566.00 | 1,566.00 | 729,964 |
| 2024-05-15 | 1,549.00 | 1,550.00 | 1,540.00 | 1,550.00 | 1,550.00 | 4,087,057 |
| 2024-05-14 | 1,525.00 | 1,570.00 | 1,525.00 | 1,544.00 | 1,544.00 | 5,912,472 |
| 2024-05-13 | 1,505.00 | 1,545.00 | 1,505.00 | 1,534.00 | 1,534.00 | 704,820 |
| 2024-05-10 | 1,502.00 | 1,541.00 | 1,502.00 | 1,530.00 | 1,530.00 | 986,409 |
| 2024-05-09 | 1,496.00 | 1,514.00 | 1,496.00 | 1,511.00 | 1,511.00 | 876,654 |
| 2024-05-08 | 1,499.00 | 1,507.00 | 1,475.00 | 1,507.00 | 1,507.00 | 1,621,164 |
| 2024-05-07 | 1,519.00 | 1,521.00 | 1,492.00 | 1,506.00 | 1,506.00 | 581,502 |
| 2024-05-06 | 1,549.00 | 1,549.00 | 1,499.00 | 1,513.00 | 1,513.00 | 480,957 |
| 2024-05-03 | 1,529.00 | 1,546.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,197,014 |
| 2024-05-02 | 1,510.00 | 1,540.00 | 1,510.00 | 1,534.00 | 1,534.00 | 1,817,795 |
| 2024-04-30 | 1,506.00 | 1,532.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,794,359 |
| 2024-04-29 | 1,464.00 | 1,506.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2,220,687 |
| 2024-04-26 | 1,487.00 | 1,487.00 | 1,458.00 | 1,476.00 | 1,476.00 | 1,003,983 |
| 2024-04-25 | 1,458.00 | 1,486.00 | 1,458.00 | 1,473.00 | 1,473.00 | 915,255 |
| 2024-04-24 | 1,469.00 | 1,479.00 | 1,455.00 | 1,466.00 | 1,466.00 | 1,385,343 |
| 2024-04-23 | 1,495.00 | 1,495.00 | 1,455.00 | 1,460.00 | 1,460.00 | 279,061 |
| 2024-04-22 | 1,459.00 | 1,500.00 | 1,459.00 | 1,496.00 | 1,496.00 | 2,114,326 |
| 2024-04-19 | 1,469.00 | 1,473.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,982,707 |
| 2024-04-18 | 1,471.00 | 1,472.00 | 1,452.00 | 1,469.00 | 1,469.00 | 1,410,761 |
| 2024-04-17 | 1,430.00 | 1,475.00 | 1,430.00 | 1,460.00 | 1,460.00 | 3,434,757 |
| 2024-04-16 | 1,462.00 | 1,487.00 | 1,434.00 | 1,437.00 | 1,437.00 | 3,004,769 |
| 2024-04-15 | 1,464.00 | 1,492.00 | 1,462.00 | 1,488.00 | 1,488.00 | 3,019,247 |
| 2024-04-12 | 1,515.00 | 1,515.00 | 1,468.00 | 1,481.00 | 1,481.00 | 2,443,204 |
| 2024-04-11 | 1,532.00 | 1,532.00 | 1,473.00 | 1,500.00 | 1,500.00 | 1,621,848 |
| 2024-04-10 | 1,516.00 | 1,535.00 | 1,498.00 | 1,525.00 | 1,525.00 | 3,817,012 |
| 2024-04-09 | 1,475.00 | 1,503.00 | 1,472.00 | 1,503.00 | 1,503.00 | 972,607 |
| 2024-04-08 | 1,475.00 | 1,488.00 | 1,460.00 | 1,487.00 | 1,487.00 | 2,756,800 |
| 2024-04-05 | 1,483.00 | 1,486.00 | 1,468.00 | 1,471.00 | 1,471.00 | 1,259,707 |
| 2024-04-04 | 1,490.00 | 1,509.00 | 1,483.00 | 1,509.00 | 1,509.00 | 2,144,798 |
| 2024-04-03 | 1,462.00 | 1,509.00 | 1,462.00 | 1,482.00 | 1,482.00 | 1,749,407 |
| 2024-04-02 | 1,519.00 | 1,519.00 | 1,487.00 | 1,493.00 | 1,493.00 | 1,561,512 |
| 2024-03-28 | 1,495.00 | 1,544.00 | 1,485.00 | 1,518.00 | 1,518.00 | 1,733,565 |
| 2024-03-27 | 1,499.00 | 1,499.00 | 1,484.00 | 1,490.00 | 1,490.00 | 1,228,116 |
| 2024-03-26 | 1,470.00 | 1,499.00 | 1,470.00 | 1,488.00 | 1,488.00 | 4,442,605 |
| 2024-03-25 | 1,481.00 | 1,489.00 | 1,461.00 | 1,480.00 | 1,480.00 | 2,205,597 |
| 2024-03-22 | 1,451.00 | 1,484.00 | 1,451.00 | 1,462.00 | 1,462.00 | 1,654,952 |
| 2024-03-20 | 1,474.00 | 1,474.00 | 1,451.00 | 1,467.00 | 1,467.00 | 2,485,816 |
| 2024-03-19 | 1,500.00 | 1,505.00 | 1,464.00 | 1,480.00 | 1,480.00 | 1,040,749 |
| 2024-03-18 | 1,499.00 | 1,515.00 | 1,482.00 | 1,488.00 | 1,488.00 | 892,868 |
| 2024-03-15 | 1,505.00 | 1,510.00 | 1,465.00 | 1,500.00 | 1,500.00 | 3,114,552 |
| 2024-03-14 | 1,569.00 | 1,569.00 | 1,511.00 | 1,512.00 | 1,512.00 | 2,302,239 |
| 2024-03-13 | 1,529.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,535.00 | 4,014,306 |
| 2024-03-12 | 1,552.00 | 1,552.00 | 1,525.00 | 1,529.00 | 1,529.00 | 1,094,243 |
| 2024-03-11 | 1,543.00 | 1,564.00 | 1,525.00 | 1,550.00 | 1,550.00 | 406,903 |
| 2024-03-08 | 1,510.00 | 1,554.00 | 1,502.00 | 1,554.00 | 1,554.00 | 1,980,096 |
| 2024-03-07 | 1,551.00 | 1,562.00 | 1,546.00 | 1,550.00 | 1,550.00 | 4,927,015 |
| 2024-03-06 | 1,535.00 | 1,566.00 | 1,528.00 | 1,555.00 | 1,555.00 | 2,503,336 |
| 2024-03-05 | 1,520.00 | 1,535.00 | 1,490.00 | 1,535.00 | 1,535.00 | 2,533,774 |
| 2024-03-04 | 1,486.00 | 1,520.00 | 1,479.00 | 1,513.00 | 1,513.00 | 1,833,576 |
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.