JSE · VUN · stock
Vunani Limited (VUN) stock price history
Every JSE trading session of Vunani Limited from Nov 28, 2007 to Nov 12, 2026: 4,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VUN adjusted close, 2007 to 2026
- ZAR 67.07
- All time high, 2008
- ZAR 2.75
- 52 week high, ZAR 0.0192 low
- 4,797
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
VUN key facts
- Vunani Limited (VUN) closed at ZAR 2.33 on Nov 12, 2026 on JSE.
- VUN's all time high close is ZAR 67.07, set on Jan 2, 2008; its all time low close is ZAR 0.0192 on Oct 7, 2026.
- VUN's 52 week range is ZAR 0.0192 to ZAR 2.75.
- VUN returned +16.5% over the year to Nov 12, 2026 and -11.7% over five years.
- Over ten years VUN returned +42%, +3.6% a year compounded.
- VUN's deepest drawdown was -100.0% from Jan 3, 2008 to Oct 7, 2026.
- DataCedar holds 4,797 daily sessions of VUN history from Nov 28, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
VUN price chart, 2007 to 2026
VUN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12,035% |
| 3 months | -6.8% |
| 6 months | -6.8% |
| Year to date | -13.4% |
| 1 year | +16.5% |
| 3 years | -15.0% |
| 5 years | -11.7% |
| 10 years | +42.0% |
| Since Nov 28, 2007 | -96.2% |
| Compound annual growth, 19.0 years | -15.9% |
VUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 67.07 on Jan 2, 2008
- All time low close
- ZAR 0.0192 on Oct 7, 2026
- 52 week high
- ZAR 2.75 on Aug 4, 2026
- 52 week low
- ZAR 0.0192 on Oct 7, 2026
- Deepest drawdown
- -100.0% from Jan 3, 2008 to Oct 7, 2026, not yet recovered
- Best single session
- +9,900% on Oct 13, 2026
- Worst single session
- -99.0% on Oct 7, 2026
- Volatility, 1 year annualised
- 661.8%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2017, +58%
- Worst calendar year
- 2009, -71%
VUN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 28, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 2.69 | ZAR 2.75 | ZAR 0.0192 | ZAR 2.33 | -13.4% | 8.6M | 210 |
| 2025 | ZAR 1.99 | ZAR 2.70 | ZAR 1.50 | ZAR 2.69 | +34.7% | 7.3M | 245 |
| 2024 | ZAR 2.78 | ZAR 2.78 | ZAR 1.50 | ZAR 2.00 | -28.3% | 2.5M | 246 |
| 2023 | ZAR 2.79 | ZAR 2.95 | ZAR 2.59 | ZAR 2.78 | -0.3% | 1.9M | 244 |
| 2022 | ZAR 2.97 | ZAR 2.99 | ZAR 2.25 | ZAR 2.79 | -6.0% | 2M | 248 |
| 2021 | ZAR 2.49 | ZAR 3.00 | ZAR 2.00 | ZAR 2.97 | +19.3% | 9.1M | 249 |
| 2020 | ZAR 2.39 | ZAR 2.62 | ZAR 1.04 | ZAR 2.49 | +4.2% | 1.1M | 249 |
| 2019 | ZAR 2.19 | ZAR 2.79 | ZAR 1.69 | ZAR 2.39 | +9.1% | 2.8M | 249 |
| 2018 | ZAR 2.98 | ZAR 2.98 | ZAR 1.00 | ZAR 2.19 | -26.7% | 5.1M | 250 |
| 2017 | ZAR 1.89 | ZAR 3.18 | ZAR 1.79 | ZAR 2.98 | +57.9% | 1.4M | 256 |
| 2016 | ZAR 1.59 | ZAR 1.89 | ZAR 0.6959 | ZAR 1.89 | +18.8% | 7.1M | 261 |
| 2015 | ZAR 1.69 | ZAR 1.84 | ZAR 1.06 | ZAR 1.59 | -5.9% | 2.1M | 261 |
| 2014 | ZAR 1.89 | ZAR 2.19 | ZAR 1.05 | ZAR 1.69 | -10.5% | 14.6M | 261 |
| 2013 | ZAR 2.24 | ZAR 2.24 | ZAR 1.18 | ZAR 1.89 | -15.6% | 4.1M | 261 |
| 2012 | ZAR 3.48 | ZAR 3.97 | ZAR 1.10 | ZAR 2.24 | -35.7% | 1.7M | 261 |
| 2011 | ZAR 3.97 | ZAR 3.97 | ZAR 1.99 | ZAR 3.48 | -12.5% | 1.4M | 260 |
| 2010 | ZAR 4.97 | ZAR 7.95 | ZAR 1.99 | ZAR 3.97 | -20.0% | 1.6M | 261 |
| 2009 | ZAR 17.39 | ZAR 18.88 | ZAR 2.98 | ZAR 4.97 | -71.4% | 328.6K | 251 |
| 2008 | ZAR 67.07 | ZAR 67.07 | ZAR 17.39 | ZAR 17.39 | -70.8% | 2.1M | 253 |
| 2007 | ZAR 69.55 | ZAR 69.55 | ZAR 52.17 | ZAR 59.62 | n/a | 95.8K | 21 |
VUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 2.33 | +11.0% |
| October 2026 | ZAR 2.10 | +5.0% |
| September 2026 | ZAR 2.00 | -20.0% |
| August 2026 | ZAR 2.50 | 0.0% |
| July 2026 | ZAR 2.50 | +2.1% |
| June 2026 | ZAR 2.45 | +28.9% |
| May 2026 | ZAR 1.90 | -10.4% |
| April 2026 | ZAR 2.12 | -10.2% |
| March 2026 | ZAR 2.36 | +6.8% |
| February 2026 | ZAR 2.21 | -17.8% |
| January 2026 | ZAR 2.69 | 0.0% |
| December 2025 | ZAR 2.69 | +34.5% |
About the VUN data
Daily bars. 4,797 sessions from Nov 28, 2007 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AVUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
VUN share price history
