Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,930.00 | 5,945.00 | 5,814.00 | 5,814.00 | 5,814.00 | 458,234 |
| 2026-07-21 | 5,964.00 | 6,000.00 | 5,937.00 | 5,950.00 | 5,950.00 | 533,385 |
| 2026-07-20 | 6,028.00 | 6,064.00 | 5,950.00 | 5,968.00 | 5,968.00 | 244,770 |
| 2026-07-17 | 6,075.00 | 6,075.00 | 6,018.00 | 6,052.00 | 6,052.00 | 284,842 |
| 2026-07-16 | 5,981.00 | 6,100.00 | 5,981.00 | 6,045.00 | 6,045.00 | 308,587 |
| 2026-07-15 | 6,066.00 | 6,077.00 | 6,010.00 | 6,010.00 | 6,010.00 | 997,941 |
| 2026-07-14 | 6,044.00 | 6,111.00 | 6,010.00 | 6,086.00 | 6,086.00 | 363,218 |
| 2026-07-13 | 6,050.00 | 6,117.00 | 6,033.00 | 6,090.00 | 6,090.00 | 317,785 |
| 2026-07-10 | 6,007.00 | 6,133.00 | 5,990.00 | 6,100.00 | 6,100.00 | 434,540 |
| 2026-07-09 | 5,962.00 | 6,009.00 | 5,935.50 | 5,973.00 | 5,973.00 | 994,202 |
| 2026-07-08 | 5,930.00 | 5,965.00 | 5,826.00 | 5,932.00 | 5,932.00 | 1,413,020 |
| 2026-07-07 | 6,070.00 | 6,132.00 | 6,061.00 | 6,093.00 | 6,093.00 | 229,187 |
| 2026-07-06 | 6,061.00 | 6,086.00 | 6,044.00 | 6,064.00 | 6,064.00 | 569,192 |
| 2026-07-03 | 6,034.00 | 6,041.00 | 5,975.00 | 6,037.00 | 6,037.00 | 305,477 |
| 2026-07-02 | 6,036.00 | 6,036.00 | 5,940.00 | 5,977.00 | 5,977.00 | 303,637 |
| 2026-07-01 | 5,933.00 | 6,025.00 | 5,933.00 | 5,960.00 | 5,960.00 | 302,264 |
| 2026-06-30 | 6,066.00 | 6,102.00 | 6,012.00 | 6,014.00 | 6,014.00 | 528,019 |
| 2026-06-29 | 6,085.00 | 6,085.00 | 6,009.00 | 6,084.00 | 6,084.00 | 420,788 |
| 2026-06-26 | 6,044.00 | 6,079.00 | 6,033.00 | 6,033.00 | 6,033.00 | 433,980 |
| 2026-06-25 | 5,982.00 | 6,102.00 | 5,970.00 | 6,049.00 | 6,049.00 | 515,181 |
| 2026-06-24 | 5,931.00 | 5,997.00 | 5,930.00 | 5,949.00 | 5,949.00 | 300,385 |
| 2026-06-23 | 5,844.00 | 5,958.00 | 5,844.00 | 5,954.00 | 5,954.00 | 417,163 |
| 2026-06-22 | 5,993.00 | 5,993.00 | 5,889.00 | 5,945.00 | 5,945.00 | 353,365 |
| 2026-06-19 | 5,879.00 | 5,965.00 | 5,866.00 | 5,957.00 | 5,957.00 | 1,130,830 |
| 2026-06-18 | 5,853.00 | 5,860.00 | 5,805.00 | 5,860.00 | 5,860.00 | 578,731 |
| 2026-06-17 | 5,770.00 | 5,864.00 | 5,770.00 | 5,834.00 | 5,834.00 | 249,323 |
| 2026-06-15 | 5,792.00 | 5,893.00 | 5,792.00 | 5,855.00 | 5,855.00 | 305,134 |
| 2026-06-12 | 5,784.00 | 5,813.00 | 5,711.00 | 5,711.00 | 5,711.00 | 209,574 |
| 2026-06-11 | 5,662.00 | 5,754.00 | 5,635.00 | 5,720.00 | 5,720.00 | 965,299 |
| 2026-06-10 | 5,636.00 | 5,722.00 | 5,635.00 | 5,660.00 | 5,660.00 | 363,128 |
| 2026-06-09 | 5,580.00 | 5,672.00 | 5,565.00 | 5,640.00 | 5,640.00 | 897,756 |
| 2026-06-08 | 5,464.00 | 5,580.00 | 5,464.00 | 5,550.00 | 5,550.00 | 1,049,831 |
| 2026-06-05 | 5,515.00 | 5,559.00 | 5,433.00 | 5,492.00 | 5,492.00 | 699,946 |
| 2026-06-04 | 5,597.00 | 5,800.00 | 5,517.00 | 5,564.00 | 5,564.00 | 1,681,575 |
| 2026-06-03 | 5,622.00 | 5,622.00 | 5,508.00 | 5,540.00 | 5,540.00 | 861,016 |
| 2026-06-02 | 5,594.00 | 5,594.00 | 5,487.00 | 5,533.00 | 5,533.00 | 632,530 |
| 2026-06-01 | 5,700.00 | 5,700.00 | 5,558.00 | 5,560.00 | 5,560.00 | 440,121 |
| 2026-05-29 | 5,777.00 | 5,777.00 | 5,676.00 | 5,700.00 | 5,700.00 | 907,264 |
| 2026-05-28 | 5,717.00 | 5,733.00 | 5,661.00 | 5,733.00 | 5,733.00 | 170,050 |
| 2026-05-27 | 5,775.00 | 5,827.00 | 5,727.00 | 5,727.00 | 5,727.00 | 683,236 |
| 2026-05-26 | 5,722.00 | 5,808.00 | 5,722.00 | 5,768.00 | 5,768.00 | 425,523 |
| 2026-05-25 | 5,747.00 | 5,782.00 | 5,747.00 | 5,754.00 | 5,754.00 | 122,658 |
| 2026-05-22 | 5,736.00 | 5,745.00 | 5,678.00 | 5,713.00 | 5,713.00 | 471,080 |
| 2026-05-21 | 5,725.00 | 5,740.00 | 5,673.00 | 5,691.00 | 5,691.00 | 527,542 |
| 2026-05-20 | 5,635.00 | 5,717.00 | 5,631.00 | 5,717.00 | 5,717.00 | 599,345 |
| 2026-05-19 | 5,747.00 | 5,747.00 | 5,632.00 | 5,645.00 | 5,645.00 | 798,860 |
| 2026-05-18 | 5,605.00 | 5,734.00 | 5,570.00 | 5,734.00 | 5,734.00 | 396,408 |
| 2026-05-15 | 5,558.00 | 5,634.00 | 5,551.00 | 5,626.00 | 5,626.00 | 1,069,520 |
| 2026-05-14 | 5,600.00 | 5,663.00 | 5,600.00 | 5,625.00 | 5,625.00 | 834,641 |
| 2026-05-13 | 5,655.00 | 5,655.00 | 5,558.00 | 5,642.00 | 5,642.00 | 325,088 |
| 2026-05-12 | 5,556.00 | 5,639.00 | 5,511.00 | 5,639.00 | 5,639.00 | 1,175,035 |
| 2026-05-11 | 5,552.00 | 5,627.00 | 5,552.00 | 5,611.00 | 5,611.00 | 476,543 |
| 2026-05-08 | 5,585.00 | 5,623.00 | 5,575.00 | 5,606.00 | 5,606.00 | 608,116 |
| 2026-05-07 | 5,727.00 | 5,727.00 | 5,646.00 | 5,670.00 | 5,670.00 | 534,621 |
| 2026-05-06 | 5,591.00 | 5,695.00 | 5,591.00 | 5,660.00 | 5,660.00 | 1,496,424 |
| 2026-05-05 | 5,535.00 | 5,589.00 | 5,483.00 | 5,555.00 | 5,555.00 | 892,622 |
| 2026-05-04 | 5,622.00 | 5,622.00 | 5,527.00 | 5,547.00 | 5,547.00 | 802,770 |
| 2026-04-30 | 5,452.00 | 5,577.00 | 5,452.00 | 5,577.00 | 5,577.00 | 399,875 |
| 2026-04-29 | 5,523.00 | 5,523.00 | 5,454.00 | 5,490.00 | 5,490.00 | 1,046,373 |
| 2026-04-28 | 5,576.00 | 5,576.00 | 5,463.00 | 5,520.00 | 5,520.00 | 1,587,744 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-02 | 293.6409 ZAC |
| 2021-10-20 | 336.5292 ZAC |
| 2021-01-20 | 308.7370 ZAC |
| 2019-10-09 | 359.3395 ZAC |
| 2019-03-19 | 385.5507 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.