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
2022-03-253,513.003,582.003,468.003,522.003,243.541,748,701
2022-03-243,493.003,526.003,458.003,458.003,184.60527,543
2022-03-233,495.003,558.003,495.003,499.003,222.361,685,868
2022-03-223,400.003,514.003,352.003,496.003,219.59719,440
2022-03-183,343.003,388.003,215.003,388.003,120.132,340,340
2022-03-173,324.003,392.003,164.003,208.002,954.37874,863
2022-03-163,243.003,351.003,243.003,310.003,048.301,787,999
2022-03-153,201.003,235.003,182.003,211.002,957.13602,910
2022-03-143,315.003,329.003,192.003,262.003,004.101,039,267
2022-03-113,301.003,374.003,276.003,300.003,039.093,582,936
2022-03-103,325.003,381.003,277.003,340.003,075.93589,752
2022-03-093,212.003,339.003,211.003,280.003,020.671,124,053
2022-03-083,297.003,299.003,215.003,222.002,967.261,191,809
2022-03-073,392.003,392.003,187.003,297.003,036.332,253,256
2022-03-043,481.003,481.003,375.003,395.003,126.58734,513
2022-03-033,491.003,526.003,462.003,480.003,204.86685,139
2022-03-023,439.003,494.003,401.003,463.003,189.201,061,897
2022-03-013,451.003,511.003,415.003,439.003,167.10850,281
2022-02-283,495.003,515.003,441.003,441.003,168.941,326,617
2022-02-253,420.003,485.003,420.003,471.003,196.57727,557
2022-02-243,410.003,493.003,306.003,413.003,143.161,368,575
2022-02-233,467.003,511.003,437.003,486.003,210.39957,162
2022-02-223,510.003,510.003,360.003,467.003,192.891,230,992
2022-02-213,552.003,587.003,479.003,503.003,226.04705,377
2022-02-183,650.003,650.003,525.003,550.003,269.331,727,931
2022-02-173,636.003,659.003,590.003,605.003,319.982,624,563
2022-02-163,600.003,691.003,580.003,657.003,367.871,934,252
2022-02-153,704.003,704.003,502.003,600.003,315.37867,285
2022-02-143,670.003,681.003,540.003,615.003,329.191,257,282
2022-02-113,661.003,703.003,644.003,677.003,386.281,612,048
2022-02-103,750.003,750.003,602.003,645.003,356.812,920,552
2022-02-093,700.003,762.003,690.003,708.003,414.83448,044
2022-02-083,725.003,755.003,700.003,728.003,433.25574,717
2022-02-073,775.003,800.003,677.003,725.003,430.491,323,622
2022-02-043,799.003,800.003,738.003,798.003,497.72940,777
2022-02-033,800.003,809.003,705.003,752.003,455.353,759,883
2022-02-023,666.003,733.003,601.003,705.003,412.07773,023
2022-02-013,587.003,752.003,587.003,665.003,375.231,208,446
2022-01-313,631.003,661.003,558.003,586.003,302.481,024,745
2022-01-283,599.003,606.003,468.003,550.003,269.331,068,995
2022-01-273,477.003,512.003,450.003,480.003,204.861,690,581
2022-01-263,500.003,539.003,450.003,479.003,203.94714,031
2022-01-253,565.003,570.003,481.003,481.003,205.78408,793
2022-01-243,620.003,651.003,488.003,494.003,217.75479,997
2022-01-213,566.003,665.003,566.003,630.003,343.00191,805
2022-01-203,551.003,750.003,550.003,629.003,342.08205,325
2022-01-193,770.003,795.003,693.003,693.003,401.02877,876
2022-01-183,799.003,801.003,717.003,757.003,459.96279,812
2022-01-173,750.003,805.003,698.003,794.003,494.03870,702
2022-01-143,680.003,750.003,669.003,716.003,422.20841,095
2022-01-133,713.003,733.003,672.003,680.003,389.05570,453
2022-01-123,684.003,742.003,626.003,710.003,416.68797,621
2022-01-113,850.003,850.003,693.003,693.003,401.02336,770
2022-01-103,796.003,811.003,739.003,803.003,502.32454,598
2022-01-073,760.003,866.003,760.003,770.003,471.93275,243
2022-01-063,802.003,888.003,784.003,829.003,526.271,052,147
2022-01-053,802.003,903.003,760.003,872.003,565.87320,170
2022-01-043,785.003,881.003,785.003,793.003,493.11293,863
2022-01-033,726.003,837.003,725.003,818.003,516.14415,225
2021-12-313,657.003,756.003,657.003,725.003,430.49410,310
← NewerPage 20 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.