Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HYP.JSE stock page

Hyprop historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-093,170.003,207.003,159.003,184.003,184.001,052,866
2023-06-083,151.003,228.003,151.003,185.003,185.001,590,631
2023-06-073,120.003,169.003,116.003,151.003,151.001,285,883
2023-06-063,087.003,124.003,079.003,122.003,122.001,837,185
2023-06-053,040.003,115.003,040.003,095.003,095.001,009,187
2023-06-023,035.003,069.003,024.003,050.003,050.002,976,134
2023-06-013,047.003,071.003,013.003,025.003,025.00636,730
2023-05-312,995.003,037.002,983.003,018.003,018.001,538,385
2023-05-302,939.003,018.002,939.003,000.003,000.001,156,684
2023-05-292,999.003,003.002,930.002,985.002,985.00562,488
2023-05-262,964.002,972.002,907.002,937.002,937.00633,910
2023-05-252,986.002,986.002,924.502,938.002,938.00512,120
2023-05-242,941.002,968.002,913.002,953.002,953.00565,641
2023-05-232,999.002,999.002,929.002,940.002,940.00397,342
2023-05-222,992.003,000.002,954.002,971.002,971.001,161,033
2023-05-192,999.003,039.002,940.002,990.002,990.001,496,883
2023-05-182,986.002,996.002,956.002,969.002,969.00632,229
2023-05-172,997.003,027.002,955.002,970.002,970.001,195,741
2023-05-163,059.003,088.003,010.003,030.003,030.00347,375
2023-05-153,060.003,066.003,010.003,059.003,059.00365,558
2023-05-122,990.003,065.002,980.003,061.003,061.002,377,540
2023-05-113,040.003,064.003,024.003,042.003,042.00903,139
2023-05-103,093.003,094.003,033.003,066.003,066.00975,411
2023-05-093,070.003,070.003,040.003,066.003,066.00760,261
2023-05-083,101.003,111.003,013.003,090.003,090.00518,792
2023-05-053,081.003,120.003,081.003,101.003,101.00875,207
2023-05-043,130.003,229.003,073.003,098.003,098.001,064,392
2023-05-033,138.003,166.003,121.003,155.003,155.001,648,281
2023-05-023,081.003,202.003,081.003,162.003,162.00916,947
2023-04-283,163.003,236.003,143.003,194.003,194.00638,762
2023-04-263,107.003,174.003,107.003,155.003,155.00587,277
2023-04-253,183.003,183.003,110.003,120.003,120.00813,063
2023-04-243,206.003,210.003,153.003,180.003,180.001,645,034
2023-04-213,190.003,237.003,179.003,188.003,188.002,506,825
2023-04-203,213.003,250.003,213.003,225.003,225.00685,578
2023-04-193,235.003,262.003,217.003,231.003,231.00672,992
2023-04-183,250.003,260.003,230.003,249.003,249.00554,782
2023-04-173,240.003,273.003,218.003,243.003,243.00472,931
2023-04-143,215.003,242.003,215.003,240.003,240.00701,759
2023-04-133,249.003,249.003,200.003,230.003,230.00312,875
2023-04-123,233.003,240.003,208.003,222.003,222.00384,779
2023-04-113,191.003,224.003,191.003,224.003,224.00645,003
2023-04-063,171.003,211.003,120.003,187.003,187.001,064,068
2023-04-053,092.003,167.003,075.003,161.003,161.001,011,923
2023-04-043,077.003,117.003,049.003,074.003,074.00530,882
2023-04-032,976.003,061.002,976.003,040.003,040.00710,997
2023-03-312,953.002,982.002,939.002,970.002,970.001,101,455
2023-03-302,971.002,996.002,957.002,975.002,975.00771,052
2023-03-292,985.002,985.002,891.002,957.002,957.00764,299
2023-03-282,909.002,961.002,909.002,949.002,949.001,383,280
2023-03-273,003.003,003.002,860.002,884.002,884.00617,767
2023-03-242,976.002,976.002,902.002,949.002,949.00522,800
2023-03-232,993.003,003.002,930.002,967.002,967.00743,172
2023-03-223,018.003,082.002,960.002,990.002,990.001,270,346
2023-03-203,091.003,091.002,980.003,028.003,028.00741,852
2023-03-173,124.003,150.003,047.003,091.003,091.001,110,040
2023-03-163,085.003,141.003,069.003,106.003,106.001,160,479
2023-03-153,197.003,197.003,065.003,102.003,102.00812,067
2023-03-143,160.003,181.003,117.003,138.003,138.00541,376
2023-03-133,271.003,271.003,163.003,203.003,203.00493,786
← NewerPage 15 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.