Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,560.00 | 5,691.00 | 5,525.00 | 5,572.00 | 5,572.00 | 805,176 |
| 2026-04-23 | 5,599.00 | 5,649.00 | 5,577.00 | 5,601.00 | 5,601.00 | 262,035 |
| 2026-04-22 | 5,689.00 | 5,689.00 | 5,614.00 | 5,640.00 | 5,640.00 | 735,617 |
| 2026-04-21 | 5,613.00 | 5,667.00 | 5,613.00 | 5,654.00 | 5,654.00 | 1,381,095 |
| 2026-04-20 | 5,688.00 | 5,725.00 | 5,643.00 | 5,650.00 | 5,650.00 | 409,149 |
| 2026-04-17 | 5,710.00 | 5,796.00 | 5,659.00 | 5,752.00 | 5,752.00 | 813,753 |
| 2026-04-16 | 5,744.00 | 5,744.00 | 5,687.00 | 5,710.00 | 5,710.00 | 337,394 |
| 2026-04-15 | 5,680.00 | 5,725.00 | 5,668.00 | 5,722.00 | 5,722.00 | 528,612 |
| 2026-04-14 | 5,611.00 | 5,685.00 | 5,556.00 | 5,681.00 | 5,681.00 | 640,450 |
| 2026-04-13 | 5,638.00 | 5,638.00 | 5,535.00 | 5,566.00 | 5,566.00 | 1,169,873 |
| 2026-04-10 | 5,632.00 | 5,632.00 | 5,503.00 | 5,625.00 | 5,625.00 | 610,521 |
| 2026-04-09 | 5,531.00 | 5,683.00 | 5,531.00 | 5,531.00 | 5,531.00 | 754,113 |
| 2026-04-08 | 5,401.00 | 5,724.00 | 5,401.00 | 5,650.00 | 5,650.00 | 1,516,262 |
| 2026-04-07 | 5,441.00 | 5,441.00 | 5,333.00 | 5,370.00 | 5,368.81 | 2,656,206 |
| 2026-04-02 | 5,338.00 | 5,428.00 | 5,246.00 | 5,428.00 | 5,426.80 | 583,237 |
| 2026-04-01 | 5,396.00 | 5,459.00 | 5,393.00 | 5,400.00 | 5,398.80 | 3,471,182 |
| 2026-03-31 | 5,327.00 | 5,435.50 | 5,304.00 | 5,372.00 | 5,370.81 | 1,593,865 |
| 2026-03-30 | 5,388.00 | 5,399.00 | 5,333.00 | 5,361.00 | 5,359.81 | 1,767,672 |
| 2026-03-27 | 5,466.00 | 5,466.00 | 5,220.00 | 5,388.00 | 5,388.00 | 1,861,010 |
| 2026-03-26 | 5,561.00 | 5,580.00 | 5,414.00 | 5,449.00 | 5,449.00 | 1,402,427 |
| 2026-03-25 | 5,545.00 | 5,605.00 | 5,545.00 | 5,577.00 | 5,577.00 | 545,787 |
| 2026-03-24 | 5,511.00 | 5,541.00 | 5,451.00 | 5,541.00 | 5,541.00 | 491,646 |
| 2026-03-23 | 5,420.00 | 5,599.00 | 5,420.00 | 5,529.00 | 5,529.00 | 908,885 |
| 2026-03-20 | 5,540.00 | 5,683.00 | 5,540.00 | 5,581.00 | 5,581.00 | 2,184,881 |
| 2026-03-19 | 5,593.00 | 5,593.00 | 5,476.00 | 5,535.00 | 5,535.00 | 1,486,206 |
| 2026-03-18 | 5,542.00 | 5,750.50 | 5,542.00 | 5,618.00 | 5,618.00 | 1,459,084 |
| 2026-03-17 | 5,504.00 | 5,596.00 | 5,456.00 | 5,584.00 | 5,584.00 | 1,788,155 |
| 2026-03-16 | 5,751.00 | 5,751.00 | 5,374.00 | 5,486.00 | 5,486.00 | 2,094,742 |
| 2026-03-13 | 5,620.00 | 5,620.00 | 5,492.00 | 5,500.00 | 5,500.00 | 1,641,585 |
| 2026-03-12 | 5,672.00 | 5,672.00 | 5,561.00 | 5,620.00 | 5,620.00 | 1,620,082 |
| 2026-03-11 | 5,774.00 | 5,810.00 | 5,683.50 | 5,700.00 | 5,700.00 | 2,777,298 |
| 2026-03-10 | 5,842.00 | 5,951.00 | 5,695.00 | 5,760.00 | 5,760.00 | 1,322,244 |
| 2026-03-09 | 5,960.00 | 5,960.00 | 5,676.00 | 5,790.00 | 5,790.00 | 3,025,805 |
| 2026-03-06 | 6,117.00 | 6,135.00 | 5,961.00 | 5,961.00 | 5,961.00 | 1,229,259 |
| 2026-03-05 | 6,135.00 | 6,148.00 | 6,072.00 | 6,134.00 | 6,134.00 | 314,670 |
| 2026-03-04 | 6,173.00 | 6,173.00 | 6,095.00 | 6,099.00 | 6,099.00 | 528,971 |
| 2026-03-03 | 6,314.00 | 6,345.00 | 6,094.00 | 6,125.00 | 6,125.00 | 713,076 |
| 2026-03-02 | 6,394.00 | 6,408.00 | 6,314.00 | 6,320.00 | 6,320.00 | 778,860 |
| 2026-02-27 | 6,425.00 | 6,440.00 | 6,230.00 | 6,440.00 | 6,440.00 | 1,152,996 |
| 2026-02-26 | 6,313.00 | 6,366.00 | 6,245.00 | 6,307.00 | 6,307.00 | 595,210 |
| 2026-02-25 | 6,337.00 | 6,337.00 | 6,238.00 | 6,285.00 | 6,285.00 | 302,590 |
| 2026-02-24 | 6,303.00 | 6,360.00 | 6,275.00 | 6,321.00 | 6,321.00 | 263,156 |
| 2026-02-23 | 6,328.00 | 6,388.00 | 6,321.00 | 6,345.00 | 6,345.00 | 664,847 |
| 2026-02-20 | 6,318.00 | 6,322.00 | 6,285.00 | 6,290.00 | 6,290.00 | 419,121 |
| 2026-02-19 | 6,218.00 | 6,310.00 | 6,218.00 | 6,275.00 | 6,275.00 | 651,218 |
| 2026-02-18 | 6,198.00 | 6,279.00 | 6,160.00 | 6,248.00 | 6,248.00 | 538,406 |
| 2026-02-17 | 6,174.00 | 6,190.00 | 6,102.00 | 6,171.00 | 6,171.00 | 651,246 |
| 2026-02-16 | 6,104.00 | 6,244.00 | 6,104.00 | 6,160.00 | 6,160.00 | 404,720 |
| 2026-02-13 | 6,095.00 | 6,132.00 | 6,074.00 | 6,100.00 | 6,100.00 | 450,055 |
| 2026-02-12 | 6,046.00 | 6,119.00 | 6,032.00 | 6,119.00 | 6,119.00 | 807,409 |
| 2026-02-11 | 6,009.00 | 6,074.00 | 5,911.00 | 6,058.00 | 6,058.00 | 1,145,605 |
| 2026-02-10 | 5,976.00 | 6,022.00 | 5,939.00 | 5,962.00 | 5,962.00 | 475,667 |
| 2026-02-09 | 5,991.00 | 6,094.00 | 5,986.00 | 6,023.00 | 6,023.00 | 347,724 |
| 2026-02-06 | 5,954.00 | 6,027.00 | 5,932.00 | 6,000.00 | 6,000.00 | 487,188 |
| 2026-02-05 | 5,870.00 | 5,950.00 | 5,854.00 | 5,938.00 | 5,938.00 | 460,879 |
| 2026-02-04 | 5,940.00 | 5,988.00 | 5,870.00 | 5,883.00 | 5,883.00 | 772,600 |
| 2026-02-03 | 5,774.00 | 5,919.00 | 5,773.00 | 5,919.00 | 5,919.00 | 1,293,860 |
| 2026-02-02 | 5,580.00 | 5,720.00 | 5,579.00 | 5,719.00 | 5,719.00 | 453,925 |
| 2026-01-30 | 5,750.00 | 5,750.00 | 5,658.00 | 5,700.00 | 5,700.00 | 633,509 |
| 2026-01-29 | 5,730.00 | 5,768.00 | 5,711.00 | 5,711.00 | 5,711.00 | 365,459 |
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.