Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HYP.JSE stock page

Hyprop historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-242,850.002,877.002,831.002,872.002,872.00303,431
2024-05-232,884.002,898.002,851.002,863.002,863.00848,791
2024-05-222,852.002,901.002,852.002,879.002,879.002,739,518
2024-05-212,844.002,887.002,844.002,875.002,875.00914,376
2024-05-202,855.002,883.002,855.002,876.002,876.00496,449
2024-05-172,870.002,883.002,843.002,873.002,873.00287,993
2024-05-162,876.002,899.002,843.002,879.002,879.001,472,530
2024-05-152,857.002,895.002,857.002,875.002,875.00326,183
2024-05-142,913.002,919.002,870.002,871.002,871.00589,218
2024-05-132,884.002,921.002,884.002,917.002,917.00235,401
2024-05-102,933.002,933.002,875.002,899.002,899.00532,959
2024-05-092,897.002,897.002,850.002,866.002,866.00377,861
2024-05-082,883.002,898.002,848.002,876.002,876.001,216,340
2024-05-072,901.002,915.002,884.002,893.002,893.00498,204
2024-05-062,858.002,900.002,854.002,898.002,898.001,035,504
2024-05-032,828.002,921.002,828.002,880.002,880.00740,902
2024-05-022,898.002,935.002,887.002,908.002,908.00759,041
2024-04-302,900.002,905.002,872.002,898.002,898.001,545,955
2024-04-292,838.002,892.002,817.002,888.002,888.003,215,150
2024-04-262,777.002,828.002,756.002,820.002,820.00770,933
2024-04-252,722.002,779.002,722.002,750.002,750.003,214,014
2024-04-242,789.002,789.002,711.002,745.002,745.00987,197
2024-04-232,836.002,836.002,755.002,777.002,777.00410,685
2024-04-222,772.002,868.002,737.002,821.002,821.00919,128
2024-04-192,765.002,765.002,723.002,750.002,750.00553,910
2024-04-182,778.002,782.002,760.002,766.002,766.00333,288
2024-04-172,810.002,810.002,768.002,783.002,783.00488,434
2024-04-162,814.002,814.002,774.002,799.002,799.00955,804
2024-04-152,801.002,830.002,800.002,819.002,819.001,597,182
2024-04-122,800.002,846.002,800.002,800.002,800.002,187,889
2024-04-112,891.002,891.002,816.002,851.002,851.00999,475
2024-04-102,856.002,895.002,850.002,884.002,884.001,976,863
2024-04-092,800.002,856.002,784.002,856.002,856.002,469,174
2024-04-082,815.002,815.002,763.002,800.002,800.001,026,112
2024-04-052,821.002,821.002,795.002,800.002,800.002,721,976
2024-04-042,812.002,859.002,812.002,822.002,822.00902,655
2024-04-032,824.002,835.002,800.002,832.002,832.001,210,461
2024-04-022,930.002,930.002,831.002,831.002,831.002,045,156
2024-03-282,941.002,941.002,906.002,937.002,937.00586,880
2024-03-272,876.002,940.002,870.002,925.002,925.001,174,741
2024-03-262,934.002,934.002,880.002,886.002,886.00896,469
2024-03-253,055.003,055.002,915.002,930.002,930.001,656,069
2024-03-222,940.002,975.502,915.002,921.002,921.00518,691
2024-03-202,985.003,030.002,958.002,960.002,960.00918,027
2024-03-193,126.003,138.002,995.003,010.003,010.001,819,435
2024-03-183,084.003,117.003,066.003,103.003,103.001,310,515
2024-03-153,112.003,112.003,071.003,104.003,104.002,657,744
2024-03-143,005.003,134.002,979.003,120.003,120.002,948,926
2024-03-133,101.003,121.003,085.003,110.003,110.004,892,632
2024-03-123,249.003,250.002,990.003,105.003,105.002,512,819
2024-03-113,234.003,266.003,218.003,241.003,241.00355,235
2024-03-083,203.003,254.003,203.003,246.003,246.00668,406
2024-03-073,232.003,245.003,194.003,225.003,225.00640,121
2024-03-063,176.003,255.003,176.003,242.003,242.00730,416
2024-03-053,165.003,183.003,133.003,162.003,162.00420,349
2024-03-043,125.003,173.003,115.003,170.003,170.002,497,603
2024-03-013,150.003,150.003,111.003,127.003,127.00451,773
2024-02-293,155.003,155.003,113.003,137.003,137.001,046,067
2024-02-283,172.003,177.003,120.003,124.003,124.00814,692
2024-02-273,218.003,257.003,187.003,191.003,191.00333,716
← NewerPage 11 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-11-02293.6409 ZAC
2021-10-20336.5292 ZAC
2021-01-20308.7370 ZAC
2019-10-09359.3395 ZAC
2019-03-19385.5507 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.