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
2023-11-282,590.002,614.002,527.002,608.002,608.00656,118
2023-11-272,588.002,595.002,547.002,562.002,562.00582,685
2023-11-242,600.002,631.002,561.002,575.002,575.00710,533
2023-11-232,596.002,616.002,584.002,587.002,587.00420,883
2023-11-222,556.002,600.002,556.002,583.002,583.00495,968
2023-11-212,620.002,629.002,554.002,554.002,554.001,690,208
2023-11-202,589.002,620.002,581.002,610.002,610.00977,051
2023-11-172,597.002,601.002,560.002,582.002,582.00568,785
2023-11-162,736.002,736.002,591.002,597.002,597.002,021,545
2023-11-152,675.002,789.002,675.002,723.002,723.001,176,812
2023-11-142,637.002,674.002,606.002,671.002,671.002,595,454
2023-11-132,669.002,669.002,610.002,610.002,610.00566,980
2023-11-102,638.002,670.002,635.002,647.002,647.00803,547
2023-11-092,655.002,690.002,650.002,660.002,660.001,063,915
2023-11-082,655.002,690.002,651.002,670.002,670.002,589,094
2023-11-072,685.002,696.002,651.002,655.002,655.001,493,167
2023-11-062,725.002,729.002,672.002,676.002,676.001,022,340
2023-11-032,700.002,703.002,650.002,690.002,690.00674,916
2023-11-022,625.002,697.002,573.002,683.002,683.001,593,639
2023-11-012,600.002,600.002,524.002,562.002,562.002,289,808
2023-10-312,871.002,871.002,820.002,836.002,836.002,786,260
2023-10-302,875.002,919.002,805.002,817.002,817.001,073,612
2023-10-272,826.002,856.002,807.002,807.002,807.00873,480
2023-10-262,833.002,852.002,806.002,820.002,820.00597,209
2023-10-252,861.002,883.002,817.002,850.002,850.00658,611
2023-10-242,870.002,890.002,832.002,860.002,860.003,243,444
2023-10-232,820.002,855.002,780.002,845.002,845.00853,747
2023-10-202,879.002,879.002,822.002,822.002,822.001,869,686
2023-10-192,870.002,892.002,839.002,877.002,877.001,019,845
2023-10-182,921.002,921.002,878.002,886.002,886.002,000,334
2023-10-172,965.002,973.002,912.002,921.002,921.00700,135
2023-10-162,995.003,011.002,944.002,970.002,970.00886,957
2023-10-133,023.003,036.002,984.002,994.002,994.00635,044
2023-10-123,110.003,120.003,000.003,023.003,023.001,087,029
2023-10-113,140.003,174.003,113.003,113.003,113.003,589,543
2023-10-103,209.003,209.003,129.003,145.003,145.00945,731
2023-10-093,220.003,253.003,173.003,173.003,173.001,472,953
2023-10-063,190.003,228.003,190.003,223.003,223.00564,279
2023-10-053,228.003,238.003,179.003,190.003,190.00553,882
2023-10-043,199.003,228.003,170.003,200.003,200.00784,865
2023-10-033,231.003,241.003,165.003,205.003,205.00708,549
2023-10-023,220.003,222.003,173.003,202.003,202.00623,609
2023-09-293,218.003,240.003,173.003,195.003,195.00879,717
2023-09-283,229.003,229.003,161.003,180.003,180.00439,197
2023-09-273,241.003,241.003,198.003,210.003,210.00883,211
2023-09-263,281.003,321.003,188.003,214.003,214.001,021,219
2023-09-223,313.003,316.003,240.003,263.003,263.001,309,607
2023-09-213,302.003,344.003,275.003,330.003,330.003,291,995
2023-09-203,321.003,359.003,306.003,336.003,336.00434,140
2023-09-193,300.003,317.003,280.003,303.003,303.00316,427
2023-09-183,292.003,293.003,260.003,287.003,287.001,849,256
2023-09-153,207.003,305.003,207.003,271.003,271.001,574,910
2023-09-143,222.003,295.003,220.003,286.003,286.001,114,403
2023-09-133,251.003,251.003,200.003,223.003,223.00372,492
2023-09-123,269.003,269.003,203.003,232.003,232.00270,677
2023-09-113,200.003,249.003,200.003,225.003,225.00290,774
2023-09-083,239.003,239.003,177.003,201.003,201.00657,765
2023-09-073,180.003,236.003,180.003,203.003,203.00311,302
2023-09-063,225.003,225.003,160.003,213.003,213.00460,778
2023-09-053,210.003,210.003,167.003,182.003,182.00464,468
← NewerPage 13 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.