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
2022-06-243,545.003,550.003,480.003,513.003,235.25357,216
2022-06-233,570.003,632.003,459.003,475.003,200.262,393,965
2022-06-223,503.003,549.003,503.003,537.003,257.35221,670
2022-06-213,600.003,645.003,525.003,550.003,269.33323,650
2022-06-203,569.003,672.003,569.003,600.003,315.37850,633
2022-06-173,636.003,636.003,565.003,581.003,297.871,348,998
2022-06-153,415.003,602.003,365.003,598.003,313.53926,299
2022-06-143,553.003,553.003,367.003,415.003,145.00726,753
2022-06-133,526.003,553.003,505.003,520.003,241.70705,902
2022-06-103,614.003,617.003,551.003,600.003,315.37439,478
2022-06-093,643.003,650.003,579.003,617.003,331.032,439,902
2022-06-083,585.003,635.003,579.003,615.003,329.19339,645
2022-06-073,553.003,633.003,553.003,622.003,335.63448,676
2022-06-063,676.003,676.003,580.003,608.003,322.74155,856
2022-06-033,638.003,669.003,612.003,636.003,348.53597,598
2022-06-023,634.003,651.003,575.003,616.003,330.11890,004
2022-06-013,699.003,710.003,581.003,614.003,328.27444,294
2022-05-313,651.003,707.003,632.003,699.003,406.551,785,608
2022-05-303,619.003,661.003,619.003,649.003,360.50688,722
2022-05-273,508.003,643.003,445.003,613.003,327.34868,828
2022-05-263,400.003,488.003,359.003,470.003,195.651,159,216
2022-05-253,525.003,558.003,377.003,413.003,143.161,614,683
2022-05-243,538.003,561.003,492.003,492.003,215.91387,849
2022-05-233,531.003,564.003,493.003,514.003,236.171,171,970
2022-05-203,572.003,588.003,510.003,519.003,240.78877,862
2022-05-193,575.003,592.003,445.003,563.003,281.301,875,439
2022-05-183,565.003,612.003,565.003,592.003,308.001,599,228
2022-05-173,621.003,621.003,543.003,583.003,299.721,403,473
2022-05-163,450.003,623.003,450.003,595.003,310.771,141,569
2022-05-133,472.003,500.003,410.003,473.003,198.411,875,308
2022-05-123,398.003,451.003,370.003,420.003,149.60846,344
2022-05-113,420.003,541.003,381.003,461.003,187.36996,908
2022-05-103,456.003,456.003,393.003,400.003,131.19429,208
2022-05-093,471.003,479.003,391.003,415.003,145.001,533,489
2022-05-063,500.003,503.003,435.003,480.003,204.86466,802
2022-05-053,575.003,584.003,514.003,520.003,241.703,190,743
2022-05-043,528.003,543.003,475.003,533.003,253.67580,137
2022-05-033,614.003,625.003,509.003,550.003,269.33999,560
2022-04-293,637.003,659.003,598.003,620.003,333.79295,270
2022-04-283,632.003,632.003,585.003,618.003,331.95458,893
2022-04-263,603.003,651.003,585.003,594.003,309.85765,509
2022-04-253,574.003,666.003,550.003,600.003,315.37478,986
2022-04-223,611.003,619.003,564.003,608.003,322.74761,027
2022-04-213,610.003,665.003,581.003,590.003,306.161,234,305
2022-04-203,631.003,639.003,582.003,610.003,324.58885,871
2022-04-193,606.003,654.003,575.003,597.003,312.61742,687
2022-04-143,573.003,599.003,524.003,590.003,306.16524,175
2022-04-133,610.003,615.003,563.003,572.003,289.59898,398
2022-04-123,625.003,638.003,570.003,610.003,324.58987,377
2022-04-113,598.003,675.003,598.003,642.003,354.05506,021
2022-04-083,563.003,618.003,560.003,608.003,322.74392,381
2022-04-073,647.003,647.003,577.003,615.003,329.19540,961
2022-04-063,599.003,681.003,599.003,650.003,361.42654,687
2022-04-053,515.003,629.003,515.003,608.003,322.741,360,508
2022-04-043,607.003,607.003,490.003,520.003,241.70800,634
2022-04-013,488.003,600.003,488.003,560.003,278.53768,641
2022-03-313,456.003,521.003,456.003,500.003,223.28508,007
2022-03-303,522.003,573.003,486.003,517.003,238.93609,643
2022-03-293,534.003,562.003,517.003,540.003,260.12589,344
2022-03-283,453.003,578.003,453.003,529.003,249.99937,952
← NewerPage 19 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.