Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3,559.00 | 3,587.00 | 3,450.00 | 3,570.00 | 3,570.00 | 408,633 |
| 2024-08-20 | 3,525.00 | 3,554.00 | 3,511.00 | 3,535.00 | 3,535.00 | 571,489 |
| 2024-08-19 | 3,560.00 | 3,560.00 | 3,500.00 | 3,525.00 | 3,525.00 | 1,143,432 |
| 2024-08-16 | 3,490.00 | 3,558.00 | 3,471.00 | 3,518.00 | 3,518.00 | 1,107,311 |
| 2024-08-15 | 3,425.00 | 3,477.00 | 3,398.50 | 3,475.00 | 3,475.00 | 751,021 |
| 2024-08-14 | 3,390.00 | 3,456.00 | 3,377.00 | 3,439.00 | 3,439.00 | 1,378,036 |
| 2024-08-13 | 3,276.00 | 3,391.00 | 3,276.00 | 3,391.00 | 3,391.00 | 856,699 |
| 2024-08-12 | 3,334.00 | 3,365.00 | 3,277.00 | 3,325.00 | 3,325.00 | 902,186 |
| 2024-08-08 | 3,370.00 | 3,389.00 | 3,280.00 | 3,309.00 | 3,309.00 | 1,770,422 |
| 2024-08-07 | 3,296.00 | 3,368.00 | 3,270.00 | 3,332.00 | 3,332.00 | 923,610 |
| 2024-08-06 | 3,249.00 | 3,318.00 | 3,209.00 | 3,305.00 | 3,305.00 | 743,774 |
| 2024-08-05 | 3,200.00 | 3,299.00 | 3,104.00 | 3,259.00 | 3,259.00 | 2,055,812 |
| 2024-08-02 | 3,201.00 | 3,246.00 | 3,196.00 | 3,206.00 | 3,206.00 | 337,455 |
| 2024-08-01 | 3,213.00 | 3,279.00 | 3,167.00 | 3,265.00 | 3,265.00 | 860,521 |
| 2024-07-31 | 3,206.00 | 3,253.00 | 3,198.00 | 3,229.00 | 3,229.00 | 288,585 |
| 2024-07-30 | 3,220.00 | 3,240.00 | 3,159.00 | 3,183.00 | 3,183.00 | 381,620 |
| 2024-07-29 | 3,130.00 | 3,230.00 | 3,130.00 | 3,219.00 | 3,219.00 | 4,424,631 |
| 2024-07-26 | 3,117.00 | 3,157.00 | 3,117.00 | 3,117.00 | 3,117.00 | 734,982 |
| 2024-07-25 | 3,152.00 | 3,170.00 | 3,125.00 | 3,143.00 | 3,143.00 | 415,811 |
| 2024-07-24 | 3,143.00 | 3,172.00 | 3,129.00 | 3,143.00 | 3,143.00 | 264,102 |
| 2024-07-23 | 3,132.00 | 3,157.00 | 3,114.00 | 3,154.00 | 3,154.00 | 1,153,059 |
| 2024-07-22 | 3,150.00 | 3,162.00 | 3,113.00 | 3,121.00 | 3,121.00 | 647,740 |
| 2024-07-19 | 3,199.00 | 3,207.00 | 3,120.00 | 3,133.00 | 3,133.00 | 493,747 |
| 2024-07-18 | 3,197.00 | 3,248.00 | 3,185.00 | 3,205.00 | 3,205.00 | 1,019,541 |
| 2024-07-17 | 3,179.00 | 3,242.00 | 3,165.00 | 3,212.00 | 3,212.00 | 1,208,503 |
| 2024-07-16 | 3,161.00 | 3,230.00 | 3,161.00 | 3,229.00 | 3,229.00 | 522,057 |
| 2024-07-15 | 3,262.00 | 3,262.00 | 3,189.00 | 3,220.00 | 3,220.00 | 618,759 |
| 2024-07-12 | 3,269.00 | 3,269.00 | 3,181.00 | 3,212.00 | 3,212.00 | 737,681 |
| 2024-07-11 | 3,189.00 | 3,249.00 | 3,185.00 | 3,220.00 | 3,220.00 | 958,284 |
| 2024-07-10 | 3,242.00 | 3,299.00 | 3,228.00 | 3,228.00 | 3,228.00 | 1,010,436 |
| 2024-07-09 | 3,297.00 | 3,300.00 | 3,257.00 | 3,271.00 | 3,271.00 | 239,786 |
| 2024-07-08 | 3,268.00 | 3,298.00 | 3,250.00 | 3,277.00 | 3,277.00 | 562,941 |
| 2024-07-05 | 3,285.00 | 3,315.00 | 3,285.00 | 3,300.00 | 3,300.00 | 451,921 |
| 2024-07-04 | 3,256.00 | 3,315.00 | 3,256.00 | 3,300.00 | 3,300.00 | 1,586,612 |
| 2024-07-03 | 3,171.00 | 3,319.00 | 3,171.00 | 3,315.00 | 3,315.00 | 739,457 |
| 2024-07-02 | 3,236.00 | 3,266.00 | 3,196.00 | 3,231.00 | 3,231.00 | 921,582 |
| 2024-07-01 | 3,200.00 | 3,302.00 | 3,190.00 | 3,288.00 | 3,288.00 | 1,822,170 |
| 2024-06-28 | 3,170.00 | 3,200.00 | 3,106.00 | 3,140.00 | 3,140.00 | 444,909 |
| 2024-06-27 | 3,171.00 | 3,171.00 | 3,086.00 | 3,119.00 | 3,119.00 | 211,590 |
| 2024-06-26 | 3,030.00 | 3,170.00 | 3,025.00 | 3,152.00 | 3,152.00 | 1,308,571 |
| 2024-06-25 | 3,055.00 | 3,084.00 | 3,001.00 | 3,030.00 | 3,030.00 | 865,430 |
| 2024-06-24 | 3,061.00 | 3,061.00 | 2,948.00 | 3,042.00 | 3,042.00 | 2,263,345 |
| 2024-06-21 | 3,165.00 | 3,220.00 | 2,900.00 | 3,061.00 | 3,061.00 | 4,701,226 |
| 2024-06-20 | 3,300.00 | 3,310.00 | 3,176.00 | 3,200.00 | 3,200.00 | 1,154,888 |
| 2024-06-19 | 3,100.00 | 3,328.00 | 3,100.00 | 3,328.00 | 3,328.00 | 3,670,702 |
| 2024-06-18 | 2,951.00 | 3,188.00 | 2,951.00 | 3,100.00 | 3,100.00 | 3,412,755 |
| 2024-06-14 | 2,869.00 | 2,940.00 | 2,825.00 | 2,916.00 | 2,916.00 | 1,553,382 |
| 2024-06-13 | 2,879.00 | 2,904.00 | 2,837.00 | 2,841.00 | 2,841.00 | 5,418,134 |
| 2024-06-12 | 2,833.00 | 2,896.00 | 2,820.00 | 2,890.00 | 2,890.00 | 503,526 |
| 2024-06-11 | 2,837.00 | 2,837.00 | 2,806.00 | 2,831.00 | 2,831.00 | 558,725 |
| 2024-06-10 | 2,813.00 | 2,839.00 | 2,807.00 | 2,820.00 | 2,820.00 | 273,845 |
| 2024-06-07 | 2,793.00 | 2,878.00 | 2,793.00 | 2,856.00 | 2,856.00 | 1,186,165 |
| 2024-06-06 | 2,862.00 | 2,862.00 | 2,806.00 | 2,853.00 | 2,853.00 | 249,067 |
| 2024-06-05 | 2,879.00 | 2,879.00 | 2,848.00 | 2,862.00 | 2,862.00 | 281,478 |
| 2024-06-04 | 2,848.00 | 2,867.00 | 2,797.00 | 2,867.00 | 2,867.00 | 370,778 |
| 2024-06-03 | 2,750.00 | 2,837.00 | 2,726.00 | 2,825.00 | 2,825.00 | 576,645 |
| 2024-05-31 | 2,750.00 | 2,756.00 | 2,733.00 | 2,736.00 | 2,736.00 | 543,444 |
| 2024-05-30 | 2,795.00 | 2,809.00 | 2,757.00 | 2,760.00 | 2,760.00 | 924,188 |
| 2024-05-28 | 2,849.00 | 2,849.00 | 2,814.00 | 2,831.00 | 2,831.00 | 275,582 |
| 2024-05-27 | 2,879.00 | 2,879.00 | 2,831.00 | 2,836.00 | 2,836.00 | 98,148 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-02 | 293.6409 ZAC |
| 2021-10-20 | 336.5292 ZAC |
| 2021-01-20 | 308.7370 ZAC |
| 2019-10-09 | 359.3395 ZAC |
| 2019-03-19 | 385.5507 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.