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
2021-12-303,772.003,790.003,692.003,705.003,412.07588,471
2021-12-293,627.003,728.003,627.003,706.003,412.991,307,896
2021-12-283,715.003,719.003,674.003,690.003,398.26300,406
2021-12-243,716.003,716.003,666.003,690.003,398.2650,750
2021-12-233,717.003,717.003,658.003,701.003,408.39392,937
2021-12-223,655.003,788.003,560.003,657.003,367.87512,593
2021-12-213,624.003,735.003,619.003,655.003,366.02578,126
2021-12-203,695.003,739.003,581.003,600.003,315.37571,467
2021-12-173,562.003,771.003,548.003,727.003,432.334,493,012
2021-12-153,469.003,614.003,469.003,562.003,280.381,531,219
2021-12-143,589.003,600.003,457.003,460.003,186.44990,028
2021-12-133,566.003,585.003,443.003,470.003,195.65760,512
2021-12-103,460.003,621.003,460.003,550.003,269.33857,186
2021-12-093,459.003,668.003,459.003,620.003,333.792,191,295
2021-12-083,484.003,538.003,439.003,506.003,228.80894,144
2021-12-073,403.003,457.003,394.003,421.003,150.52503,328
2021-12-063,450.003,520.003,401.003,421.003,150.521,599,600
2021-12-033,366.003,473.003,366.003,457.003,183.681,468,297
2021-12-023,365.003,384.003,280.003,370.003,103.561,503,837
2021-12-013,250.003,328.003,205.003,321.003,058.431,388,970
2021-11-303,149.003,243.003,100.003,224.002,969.101,011,847
2021-11-293,122.003,233.003,122.003,149.002,900.031,915,061
2021-11-263,324.003,324.003,100.003,141.002,892.662,070,486
2021-11-253,268.003,383.003,260.003,367.003,100.791,198,860
2021-11-243,250.003,311.003,210.003,286.003,026.20943,197
2021-11-233,456.003,465.003,288.003,311.003,049.221,042,897
2021-11-223,396.003,478.003,389.003,450.003,177.231,213,493
2021-11-193,421.003,422.003,342.003,383.003,115.53841,948
2021-11-183,393.003,398.003,320.003,393.003,124.74592,884
2021-11-173,394.003,473.003,380.003,381.003,113.69663,520
2021-11-163,309.003,430.003,309.003,424.003,153.291,061,316
2021-11-153,311.003,345.003,309.003,327.003,063.961,239,440
2021-11-123,318.003,319.003,284.003,319.003,056.59352,611
2021-11-113,339.003,342.003,264.003,318.003,055.67817,097
2021-11-103,293.003,340.003,293.003,330.003,066.721,617,173
2021-11-093,160.003,282.003,069.003,282.003,022.511,033,132
2021-11-083,073.003,198.003,073.003,198.002,945.161,320,929
2021-11-053,143.003,211.003,138.003,163.002,912.921,736,967
2021-11-043,176.003,176.003,030.003,162.002,912.002,395,350
2021-11-032,995.003,162.002,995.003,090.002,845.692,188,515
2021-11-022,959.003,032.002,959.002,992.002,755.441,999,567
2021-10-292,947.002,959.002,906.002,959.002,725.05743,770
2021-10-282,970.002,997.002,900.002,950.002,716.76764,291
2021-10-272,978.002,978.002,897.002,944.002,711.241,036,728
2021-10-262,963.002,963.002,886.002,922.002,690.98443,787
2021-10-252,975.002,975.002,920.002,928.002,696.50837,777
2021-10-222,969.003,000.002,925.002,939.002,706.63569,804
2021-10-212,940.002,940.002,843.002,931.002,699.27973,359
2021-10-203,025.003,025.002,912.002,940.002,707.552,611,979
← NewerPage 21 of 21 · 1,249 trading days

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.