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
2023-03-103,250.003,309.003,219.003,250.003,250.00332,802
2023-03-093,297.003,328.003,270.003,299.003,299.00296,569
2023-03-083,303.003,326.003,275.003,314.003,314.00314,898
2023-03-073,300.003,383.003,291.003,346.003,346.00613,414
2023-03-063,331.003,362.003,314.003,321.003,321.00611,436
2023-03-033,336.003,370.003,336.003,347.003,347.00332,926
2023-03-023,402.003,407.003,301.003,349.003,349.00621,011
2023-03-013,432.003,450.003,381.003,403.003,403.00430,363
2023-02-283,406.003,440.003,380.003,427.003,427.00835,410
2023-02-273,370.003,448.003,370.003,423.003,423.00310,273
2023-02-243,425.003,469.003,408.003,408.003,408.00846,913
2023-02-233,400.003,472.003,372.003,455.003,455.001,790,052
2023-02-223,391.003,446.003,375.003,395.003,395.001,197,720
2023-02-213,445.003,454.003,398.003,398.003,398.00983,227
2023-02-203,469.003,470.003,416.003,445.003,445.001,962,462
2023-02-173,454.003,472.003,428.003,451.003,451.001,998,792
2023-02-163,460.003,480.003,435.003,458.003,458.00338,030
2023-02-153,450.003,475.003,435.003,450.003,450.00897,436
2023-02-143,440.003,469.003,419.003,453.003,453.00801,409
2023-02-133,400.003,450.003,363.003,443.003,443.001,161,114
2023-02-103,376.003,416.003,365.003,405.003,405.00742,035
2023-02-093,385.003,430.003,365.003,406.003,406.00495,481
2023-02-083,369.003,396.003,356.003,383.003,383.00543,676
2023-02-073,413.003,423.003,365.003,372.003,372.001,572,534
2023-02-063,422.003,461.003,420.003,425.003,425.00339,446
2023-02-033,441.003,471.003,411.003,450.003,450.00337,396
2023-02-023,397.003,450.003,397.003,429.003,429.001,203,914
2023-02-013,337.003,431.003,337.003,400.003,400.00821,964
2023-01-313,350.003,364.003,302.003,345.003,345.00709,168
2023-01-303,390.003,390.003,343.003,353.003,353.00518,480
2023-01-273,435.003,440.003,394.003,394.003,394.00965,850
2023-01-263,439.003,470.003,422.003,438.003,438.00856,960
2023-01-253,473.003,480.003,428.003,436.003,436.00247,246
2023-01-243,487.003,497.003,436.003,482.003,482.00231,520
2023-01-233,485.003,504.003,456.003,468.003,468.00628,277
2023-01-203,468.003,514.003,468.003,481.003,481.00279,103
2023-01-193,458.003,494.003,440.003,481.003,481.00479,015
2023-01-183,448.003,499.003,422.003,484.003,484.00375,368
2023-01-173,448.003,448.003,394.003,440.003,440.00632,360
2023-01-163,413.003,434.003,411.003,414.003,414.00413,021
2023-01-133,423.003,431.003,407.003,412.003,412.00451,954
2023-01-123,432.003,450.003,331.003,423.003,423.00269,520
2023-01-113,390.003,440.003,390.003,409.003,409.00382,941
2023-01-103,422.003,422.003,353.003,400.003,400.00295,024
2023-01-093,400.003,406.003,366.003,398.003,398.001,633,786
2023-01-063,328.003,381.003,323.003,370.003,370.00431,643
2023-01-053,356.003,356.003,283.003,320.003,320.00431,390
2023-01-043,350.003,357.003,321.003,331.003,331.00277,059
2023-01-033,369.003,375.003,312.003,312.003,312.00766,687
2022-12-303,348.003,397.003,334.003,364.003,364.00242,992
2022-12-293,388.003,388.003,336.003,360.003,360.00365,463
2022-12-283,400.003,409.003,364.003,400.003,400.00546,247
2022-12-233,363.003,394.003,329.003,360.003,360.00234,894
2022-12-223,341.003,355.003,333.003,334.003,334.00938,827
2022-12-213,311.003,349.003,311.003,334.003,334.00386,792
2022-12-203,300.003,346.003,273.003,315.003,315.001,197,395
2022-12-193,299.003,310.003,267.003,300.003,300.00889,490
2022-12-153,305.003,356.003,267.003,300.003,300.003,207,961
2022-12-143,352.003,365.003,303.003,321.003,321.00403,690
2022-12-133,342.003,371.003,318.003,367.003,367.00402,632
← NewerPage 16 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.