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
2022-12-123,360.003,372.003,312.003,329.003,329.00343,507
2022-12-093,390.003,390.003,350.003,350.003,350.00856,147
2022-12-083,388.003,400.003,363.003,368.003,368.001,229,081
2022-12-073,421.003,421.003,343.003,369.003,369.00403,273
2022-12-063,359.003,407.003,359.003,392.003,392.00316,513
2022-12-053,369.003,413.003,369.003,369.003,369.00366,190
2022-12-023,413.003,413.003,308.003,348.003,348.00608,001
2022-12-013,426.003,460.003,284.003,335.003,335.002,077,694
2022-11-303,405.003,450.003,395.003,433.003,433.00843,516
2022-11-293,484.003,484.003,410.003,429.003,429.00655,215
2022-11-283,480.003,480.003,449.003,457.003,457.00426,542
2022-11-253,452.003,499.003,452.003,480.003,480.00254,947
2022-11-243,470.003,525.003,462.003,481.003,481.00297,212
2022-11-233,500.003,500.003,448.003,470.003,470.00588,287
2022-11-223,443.003,482.003,405.003,480.003,480.00378,846
2022-11-213,467.003,511.003,403.003,427.003,427.00631,479
2022-11-183,482.003,539.003,482.003,495.003,495.00366,066
2022-11-173,525.003,525.003,447.003,477.003,477.00909,313
2022-11-163,493.003,527.003,493.003,510.003,510.00740,529
2022-11-153,562.003,589.003,500.003,530.003,530.00898,687
2022-11-143,429.003,575.003,428.003,555.003,555.00653,797
2022-11-113,465.003,486.003,421.003,481.003,481.00660,166
2022-11-103,387.003,450.003,365.003,450.003,450.00701,584
2022-11-093,400.003,446.003,382.003,418.003,418.001,148,218
2022-11-083,351.003,397.003,348.003,380.003,380.001,041,399
2022-11-073,355.003,495.003,313.003,351.003,351.00877,463
2022-11-043,288.003,344.003,271.003,324.003,324.00893,818
2022-11-033,393.003,400.003,260.003,279.003,279.00717,511
2022-11-023,480.003,480.003,337.003,365.003,365.001,358,528
2022-11-013,712.003,764.003,681.003,714.003,420.361,483,736
2022-10-313,741.003,747.003,685.003,703.003,410.23395,389
2022-10-283,750.003,760.003,714.003,741.003,445.22341,085
2022-10-273,621.003,789.003,621.003,741.003,445.22658,912
2022-10-263,638.003,680.003,608.003,638.003,350.37573,806
2022-10-253,678.003,705.003,610.003,638.003,350.37966,457
2022-10-243,671.003,739.003,631.003,669.003,378.92696,503
2022-10-213,800.003,800.003,677.003,710.003,416.68980,037
2022-10-203,709.003,805.003,709.003,778.003,479.305,365,594
2022-10-193,774.003,837.003,740.003,756.003,459.041,752,234
2022-10-183,802.003,841.003,766.003,775.003,476.541,528,622
2022-10-173,736.003,808.003,677.003,792.003,492.19651,326
2022-10-143,701.003,736.003,663.003,684.003,392.73529,949
2022-10-133,615.003,700.003,615.003,667.003,377.08727,592
2022-10-123,682.003,689.003,571.003,572.003,289.591,000,347
2022-10-113,650.003,705.003,599.003,620.003,333.791,537,006
2022-10-103,640.003,844.003,640.003,699.003,406.551,595,943
2022-10-073,581.003,660.003,581.003,650.003,361.42953,310
2022-10-063,576.003,648.003,576.003,640.003,352.21432,505
2022-10-053,582.003,582.003,532.003,560.003,278.53477,174
2022-10-043,382.003,577.003,382.003,575.003,292.35669,279
2022-10-033,437.003,483.003,423.003,442.003,169.86763,791
2022-09-303,457.003,458.003,395.003,437.003,165.261,191,978
2022-09-293,488.003,500.003,375.003,398.003,129.341,603,755
2022-09-283,537.003,555.003,448.003,505.003,227.881,380,652
2022-09-273,620.003,620.003,550.003,562.003,280.381,077,117
2022-09-263,567.003,607.003,529.003,552.003,271.17540,281
2022-09-233,622.003,634.003,580.003,601.003,316.292,756,612
2022-09-223,602.003,629.003,575.003,600.003,315.37352,939
2022-09-213,679.003,679.003,605.003,613.003,327.34478,031
2022-09-203,710.003,710.003,650.003,652.003,363.26209,012
← NewerPage 17 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.