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
2022-09-193,617.003,732.003,617.003,665.003,375.23617,038
2022-09-163,688.003,787.003,650.003,787.003,487.59888,070
2022-09-153,809.003,809.003,621.003,679.003,388.13645,923
2022-09-143,704.003,704.003,671.003,690.003,398.26378,102
2022-09-133,775.003,782.003,680.003,680.003,389.05462,678
2022-09-123,744.003,791.003,694.003,759.003,461.80642,685
2022-09-093,700.003,731.003,676.003,698.003,405.62292,745
2022-09-083,740.003,740.003,668.003,689.003,397.34262,900
2022-09-073,698.003,733.003,643.003,652.003,363.26760,955
2022-09-063,598.003,726.003,598.003,680.003,389.05911,426
2022-09-053,560.003,620.003,540.003,588.003,304.321,389,481
2022-09-023,550.003,571.003,500.003,558.003,276.69292,136
2022-09-013,525.003,553.003,461.003,532.003,252.75604,328
2022-08-313,600.003,740.003,540.003,555.003,273.931,405,374
2022-08-303,800.003,800.003,584.003,599.003,314.45419,063
2022-08-293,668.003,720.003,668.003,678.003,387.21593,180
2022-08-263,714.003,766.003,691.003,734.003,438.78620,817
2022-08-253,705.003,720.003,692.003,709.003,415.75345,520
2022-08-243,667.003,720.003,667.003,698.003,405.62227,473
2022-08-233,770.003,770.003,690.003,708.003,414.83183,900
2022-08-223,838.003,838.003,706.003,763.003,465.49291,591
2022-08-193,843.003,865.003,795.003,812.003,510.61420,766
2022-08-183,803.003,866.003,790.003,866.003,560.34274,716
2022-08-173,813.003,842.003,760.003,811.003,509.69232,571
2022-08-163,820.003,876.003,814.003,836.003,532.71366,303
2022-08-153,849.003,849.003,787.003,823.003,520.74184,749
2022-08-123,708.003,821.003,708.003,816.003,514.29328,642
2022-08-113,705.003,759.003,705.003,740.003,444.30550,232
2022-08-103,720.003,766.003,690.003,726.003,431.41692,655
2022-08-083,647.003,736.003,647.003,716.003,422.20140,421
2022-08-053,709.003,720.003,640.003,660.003,370.63487,971
2022-08-043,656.003,720.003,640.003,656.003,366.94756,184
2022-08-033,621.003,650.003,571.003,614.003,328.27920,393
2022-08-023,670.003,671.003,572.003,618.003,331.951,890,495
2022-08-013,709.003,709.003,592.003,643.003,354.97448,593
2022-07-293,770.003,783.003,676.003,696.003,403.782,281,075
2022-07-283,676.003,751.003,676.003,740.003,444.303,697,104
2022-07-273,590.003,705.003,590.003,676.003,385.36269,556
2022-07-263,668.003,692.003,570.003,615.003,329.19388,370
2022-07-253,658.003,699.003,603.003,620.003,333.79718,906
2022-07-223,610.003,709.003,610.003,658.003,368.79275,002
2022-07-213,602.003,699.003,596.003,675.003,384.44421,849
2022-07-203,619.003,655.003,574.003,632.003,344.84256,428
2022-07-193,526.003,626.003,526.003,574.003,291.43292,435
2022-07-183,454.003,618.003,454.003,597.003,312.61551,397
2022-07-153,415.003,545.003,415.003,523.003,244.46468,182
2022-07-143,501.003,543.003,455.003,533.003,253.671,204,928
2022-07-133,549.003,549.003,439.003,483.003,207.62801,993
2022-07-123,502.003,538.003,467.003,528.003,249.06424,689
2022-07-113,517.003,560.003,463.003,530.003,250.91347,584
2022-07-083,495.003,548.003,486.003,525.003,246.30511,929
2022-07-073,372.003,528.003,364.003,488.003,212.231,629,965
2022-07-063,333.003,388.003,323.003,363.003,097.11805,647
2022-07-053,360.003,360.003,289.003,340.003,075.93492,679
2022-07-043,385.003,385.003,289.003,289.003,028.96384,309
2022-07-013,319.003,388.003,293.003,332.003,068.562,055,074
2022-06-303,500.003,540.003,243.003,319.003,056.591,384,591
2022-06-293,477.003,549.003,400.003,501.003,224.20730,898
2022-06-283,483.003,517.003,463.003,477.003,202.10338,834
2022-06-273,513.003,562.003,425.003,462.003,188.28699,846
← NewerPage 18 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.