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
2024-02-263,250.003,310.003,217.003,217.003,217.00715,251
2024-02-233,210.003,304.003,210.003,290.003,290.00619,756
2024-02-223,136.003,250.003,136.003,246.003,246.002,264,525
2024-02-213,140.003,200.003,115.003,190.003,190.001,168,053
2024-02-203,174.003,177.003,144.003,144.003,144.001,761,833
2024-02-193,218.003,233.003,184.003,194.003,194.001,711,526
2024-02-163,253.003,278.003,202.003,218.003,218.002,271,106
2024-02-153,287.003,322.003,278.003,281.003,281.00596,880
2024-02-143,261.003,320.003,252.003,287.003,287.001,158,946
2024-02-133,289.003,352.003,289.003,289.003,289.001,889,231
2024-02-123,308.003,350.003,280.003,350.003,350.00922,942
2024-02-093,281.003,309.003,278.003,305.003,305.00708,388
2024-02-083,300.003,329.003,257.003,305.003,305.003,426,555
2024-02-073,118.003,309.003,118.003,290.003,290.00488,480
2024-02-063,281.003,290.003,232.003,270.003,270.00725,502
2024-02-053,264.003,288.003,216.003,280.003,280.001,316,824
2024-02-023,195.003,257.003,195.003,248.003,248.001,090,166
2024-02-013,205.003,206.003,152.003,196.003,196.00617,745
2024-01-313,200.003,219.003,148.003,212.003,212.00742,406
2024-01-303,167.003,224.003,167.003,196.003,196.00434,646
2024-01-293,124.003,194.003,086.003,185.003,185.00897,806
2024-01-263,146.003,162.003,124.003,147.003,147.00281,678
2024-01-253,140.003,153.003,105.003,140.003,140.00229,917
2024-01-243,100.003,138.003,087.003,138.003,138.001,541,670
2024-01-233,091.003,102.003,062.003,089.003,089.00685,963
2024-01-223,029.003,069.003,025.003,049.003,049.00218,216
2024-01-193,000.003,029.002,997.003,029.003,029.00514,174
2024-01-183,050.003,050.002,999.003,005.003,005.00595,739
2024-01-173,016.003,042.002,972.003,037.003,037.00352,094
2024-01-163,066.003,066.003,039.003,043.003,043.004,395,578
2024-01-153,055.003,070.003,052.003,062.003,062.00250,284
2024-01-123,020.003,073.003,018.003,059.003,059.00656,192
2024-01-113,025.003,044.002,990.003,019.003,019.00640,382
2024-01-102,982.003,043.002,973.003,028.003,028.00436,838
2024-01-093,018.003,018.002,978.003,003.003,003.003,826,196
2024-01-083,011.003,023.002,967.002,974.002,974.00908,637
2024-01-053,013.003,029.002,994.002,999.002,999.00362,810
2024-01-043,022.003,060.003,012.003,027.003,027.00236,288
2024-01-033,051.003,074.003,036.003,038.003,038.00483,018
2024-01-023,071.003,119.003,071.003,085.003,085.00392,669
2023-12-293,127.003,142.003,105.003,111.003,111.00206,012
2023-12-283,152.003,152.003,100.003,127.003,127.00331,730
2023-12-273,106.003,164.003,089.003,119.003,119.00949,321
2023-12-222,943.003,101.002,943.003,100.003,100.00464,990
2023-12-212,975.003,078.002,975.003,074.003,074.00431,115
2023-12-203,033.003,089.003,025.003,074.003,074.00592,322
2023-12-193,031.003,044.003,005.003,026.003,026.001,068,794
2023-12-183,015.003,055.003,008.003,027.003,027.001,583,393
2023-12-142,900.003,050.002,898.003,050.003,050.007,095,042
2023-12-132,860.002,900.002,860.002,876.002,876.003,576,607
2023-12-122,886.002,911.002,792.002,894.002,894.007,885,320
2023-12-112,763.002,874.002,763.002,852.002,852.002,932,653
2023-12-082,802.002,816.002,760.002,800.002,800.002,138,810
2023-12-072,775.002,808.002,731.002,802.002,802.001,840,057
2023-12-062,706.002,775.002,691.002,775.002,775.001,644,375
2023-12-052,698.002,733.002,687.002,706.002,706.00938,847
2023-12-042,643.002,713.002,643.002,691.002,691.001,536,297
2023-12-012,632.002,632.002,562.002,622.002,622.00618,313
2023-11-302,600.002,624.002,549.002,562.002,562.00839,092
2023-11-292,617.002,647.002,587.002,594.002,594.00516,939
← NewerPage 12 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.