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
2023-09-043,241.003,241.003,218.003,223.003,223.00227,446
2023-09-013,224.003,280.003,224.003,236.003,236.00612,929
2023-08-313,250.003,295.003,244.003,264.003,264.00670,841
2023-08-303,300.003,330.003,287.003,317.003,317.00462,598
2023-08-293,318.003,331.003,290.003,290.003,290.00375,158
2023-08-283,291.003,349.003,276.003,349.003,349.00648,126
2023-08-253,340.003,360.003,283.003,291.003,291.00487,042
2023-08-243,298.003,377.003,298.003,349.003,349.001,415,367
2023-08-233,240.003,299.003,240.003,298.003,298.00434,403
2023-08-223,202.003,269.003,201.003,250.003,250.008,962,007
2023-08-213,200.003,279.003,200.003,270.003,270.00566,681
2023-08-183,208.003,272.003,208.003,208.003,208.001,065,539
2023-08-173,251.003,295.003,235.003,269.003,269.00968,584
2023-08-163,242.003,291.003,226.003,285.003,285.00511,029
2023-08-153,290.003,294.003,230.003,281.003,281.00535,662
2023-08-143,280.003,290.003,254.003,263.003,263.00694,157
2023-08-113,316.003,317.003,273.003,283.003,283.00716,710
2023-08-103,294.003,345.003,258.003,316.003,316.00577,672
2023-08-083,240.003,350.003,238.003,336.003,336.001,209,268
2023-08-073,254.003,300.003,254.003,254.003,254.00351,712
2023-08-043,267.003,272.003,232.003,272.003,272.00474,954
2023-08-033,280.003,291.003,237.003,267.003,267.002,299,693
2023-08-023,262.003,313.003,247.003,274.003,274.001,725,719
2023-08-013,225.003,263.003,165.003,247.003,247.002,749,902
2023-07-313,150.003,231.003,150.003,195.003,195.001,019,059
2023-07-283,215.003,215.003,165.003,176.003,176.00258,749
2023-07-273,131.003,285.003,131.003,243.003,243.001,972,168
2023-07-263,150.003,151.003,096.003,110.003,110.001,587,550
2023-07-253,140.003,166.003,113.003,113.003,113.00667,624
2023-07-243,020.003,116.003,020.003,115.003,115.001,461,270
2023-07-213,041.003,060.003,025.003,025.003,025.002,945,574
2023-07-202,985.003,036.002,979.003,035.003,035.001,177,167
2023-07-193,015.003,048.002,994.003,006.003,006.00573,870
2023-07-183,040.003,053.002,995.003,015.003,015.00246,271
2023-07-173,009.003,062.003,009.003,039.003,039.00529,264
2023-07-143,027.003,048.002,994.003,015.003,015.00261,228
2023-07-133,026.003,074.003,005.003,015.003,015.001,098,095
2023-07-123,038.003,039.003,009.003,025.003,025.00392,198
2023-07-113,003.003,035.002,997.003,030.003,030.00271,538
2023-07-102,971.003,026.002,971.002,989.002,989.00347,528
2023-07-073,076.003,076.003,017.003,060.003,060.00342,685
2023-07-063,080.003,087.003,055.003,070.003,070.00906,737
2023-07-053,080.003,115.003,056.003,078.003,078.00691,873
2023-07-043,061.003,080.003,061.003,080.003,080.00333,810
2023-07-033,091.003,117.003,049.003,062.003,062.001,341,237
2023-06-303,003.003,111.003,001.003,071.003,071.00717,931
2023-06-293,107.003,107.003,035.003,055.003,055.00447,370
2023-06-282,980.003,061.002,978.003,035.003,035.00599,518
2023-06-272,971.003,015.002,953.003,001.003,001.001,366,681
2023-06-262,996.003,019.002,954.003,003.003,003.00597,882
2023-06-233,068.003,075.003,011.003,012.003,012.00683,329
2023-06-223,173.003,173.003,084.003,098.003,098.00463,809
2023-06-213,139.003,139.003,094.003,117.003,117.00375,050
2023-06-203,137.003,159.003,104.003,151.003,151.00384,688
2023-06-193,150.003,157.003,095.003,145.003,145.00918,522
2023-06-153,160.003,190.003,097.003,135.003,135.002,167,913
2023-06-143,080.003,145.003,080.003,144.003,144.001,092,728
2023-06-133,223.003,223.003,090.003,100.003,100.00452,419
2023-06-123,150.003,178.003,112.003,127.003,127.00440,922
2023-06-093,170.003,207.003,159.003,184.003,184.001,052,866
← NewerPage 14 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.