Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5,684.00 | 5,758.00 | 5,662.00 | 5,717.00 | 5,717.00 | 472,791 |
| 2026-01-27 | 5,760.00 | 5,820.00 | 5,673.00 | 5,673.00 | 5,673.00 | 1,232,111 |
| 2026-01-26 | 5,767.00 | 5,811.00 | 5,760.00 | 5,797.00 | 5,797.00 | 550,708 |
| 2026-01-23 | 5,817.00 | 5,817.00 | 5,667.00 | 5,750.00 | 5,750.00 | 491,751 |
| 2026-01-22 | 5,775.00 | 5,865.00 | 5,727.00 | 5,777.00 | 5,777.00 | 980,220 |
| 2026-01-21 | 5,705.00 | 5,763.00 | 5,650.00 | 5,737.00 | 5,737.00 | 254,161 |
| 2026-01-20 | 5,581.00 | 5,766.00 | 5,581.00 | 5,724.00 | 5,724.00 | 1,132,200 |
| 2026-01-19 | 5,681.00 | 5,755.00 | 5,655.00 | 5,696.00 | 5,696.00 | 340,346 |
| 2026-01-16 | 5,796.00 | 5,796.00 | 5,628.00 | 5,680.00 | 5,680.00 | 508,167 |
| 2026-01-15 | 5,662.00 | 5,772.00 | 5,661.00 | 5,674.00 | 5,674.00 | 225,361 |
| 2026-01-14 | 5,787.00 | 5,848.00 | 5,659.00 | 5,667.00 | 5,667.00 | 414,496 |
| 2026-01-13 | 5,699.00 | 5,851.00 | 5,680.00 | 5,775.00 | 5,775.00 | 828,202 |
| 2026-01-12 | 5,787.00 | 5,805.00 | 5,679.00 | 5,728.00 | 5,728.00 | 104,618 |
| 2026-01-09 | 5,847.00 | 5,880.00 | 5,795.00 | 5,810.00 | 5,810.00 | 156,028 |
| 2026-01-08 | 5,890.00 | 5,928.00 | 5,830.00 | 5,847.00 | 5,847.00 | 205,205 |
| 2026-01-07 | 5,815.00 | 5,899.00 | 5,782.00 | 5,890.00 | 5,890.00 | 1,851,757 |
| 2026-01-06 | 5,650.00 | 5,849.00 | 5,650.00 | 5,806.00 | 5,806.00 | 683,592 |
| 2026-01-05 | 5,706.00 | 5,739.00 | 5,666.00 | 5,739.00 | 5,739.00 | 532,730 |
| 2026-01-02 | 5,717.00 | 5,795.00 | 5,607.00 | 5,679.00 | 5,679.00 | 257,674 |
| 2025-12-31 | 5,716.00 | 5,727.00 | 5,665.00 | 5,702.00 | 5,702.00 | 44,088 |
| 2025-12-30 | 5,607.00 | 5,787.00 | 5,607.00 | 5,708.00 | 5,708.00 | 267,374 |
| 2025-12-29 | 5,618.00 | 5,685.00 | 5,604.00 | 5,661.00 | 5,661.00 | 141,632 |
| 2025-12-24 | 5,542.00 | 5,656.00 | 5,542.00 | 5,599.00 | 5,599.00 | 170,135 |
| 2025-12-23 | 5,420.00 | 5,607.00 | 5,420.00 | 5,563.00 | 5,563.00 | 280,576 |
| 2025-12-22 | 5,544.00 | 5,595.00 | 5,498.00 | 5,560.00 | 5,560.00 | 341,516 |
| 2025-12-19 | 5,431.00 | 5,623.00 | 5,370.00 | 5,544.00 | 5,544.00 | 2,127,126 |
| 2025-12-18 | 5,576.00 | 5,691.00 | 5,576.00 | 5,602.00 | 5,602.00 | 1,107,191 |
| 2025-12-17 | 5,475.00 | 5,588.00 | 5,446.00 | 5,588.00 | 5,588.00 | 770,597 |
| 2025-12-15 | 5,516.00 | 5,550.00 | 5,496.00 | 5,513.00 | 5,513.00 | 609,193 |
| 2025-12-12 | 5,480.00 | 5,538.00 | 5,480.00 | 5,511.00 | 5,511.00 | 847,772 |
| 2025-12-11 | 5,482.00 | 5,491.00 | 5,421.00 | 5,471.00 | 5,471.00 | 575,813 |
| 2025-12-10 | 5,482.00 | 5,533.00 | 5,458.00 | 5,478.00 | 5,478.00 | 345,126 |
| 2025-12-09 | 5,588.00 | 5,609.00 | 5,480.00 | 5,482.00 | 5,482.00 | 564,571 |
| 2025-12-08 | 5,652.00 | 5,652.00 | 5,575.00 | 5,587.00 | 5,587.00 | 768,314 |
| 2025-12-05 | 5,650.00 | 5,815.00 | 5,642.00 | 5,650.00 | 5,650.00 | 1,825,887 |
| 2025-12-04 | 5,540.00 | 5,700.00 | 5,525.00 | 5,673.00 | 5,673.00 | 2,057,326 |
| 2025-12-03 | 5,594.00 | 5,658.00 | 5,577.00 | 5,658.00 | 5,658.00 | 948,079 |
| 2025-12-02 | 5,639.00 | 5,652.00 | 5,562.00 | 5,579.00 | 5,579.00 | 534,781 |
| 2025-12-01 | 5,679.00 | 5,679.00 | 5,567.00 | 5,620.00 | 5,620.00 | 740,173 |
| 2025-11-28 | 5,732.00 | 5,748.00 | 5,647.00 | 5,668.00 | 5,668.00 | 601,903 |
| 2025-11-27 | 5,707.00 | 5,748.00 | 5,685.00 | 5,727.00 | 5,727.00 | 676,082 |
| 2025-11-26 | 5,639.00 | 5,740.00 | 5,622.00 | 5,700.00 | 5,700.00 | 747,997 |
| 2025-11-25 | 5,600.00 | 5,600.00 | 5,532.00 | 5,600.00 | 5,600.00 | 222,037 |
| 2025-11-24 | 5,552.00 | 5,607.00 | 5,538.00 | 5,585.00 | 5,585.00 | 923,895 |
| 2025-11-21 | 5,554.00 | 5,559.00 | 5,458.00 | 5,545.00 | 5,545.00 | 564,141 |
| 2025-11-20 | 5,418.00 | 5,609.00 | 5,418.00 | 5,532.00 | 5,532.00 | 747,003 |
| 2025-11-19 | 5,373.00 | 5,433.00 | 5,338.00 | 5,428.00 | 5,428.00 | 1,279,525 |
| 2025-11-18 | 5,391.00 | 5,529.00 | 5,370.00 | 5,372.00 | 5,372.00 | 903,804 |
| 2025-11-17 | 5,397.00 | 5,494.00 | 5,385.00 | 5,470.00 | 5,470.00 | 847,552 |
| 2025-11-14 | 5,366.00 | 5,467.00 | 5,290.00 | 5,374.00 | 5,374.00 | 352,555 |
| 2025-11-13 | 5,304.00 | 5,488.00 | 5,285.00 | 5,433.00 | 5,433.00 | 843,943 |
| 2025-11-12 | 5,148.00 | 5,295.00 | 5,146.00 | 5,288.00 | 5,288.00 | 2,369,315 |
| 2025-11-11 | 5,204.00 | 5,213.00 | 5,144.00 | 5,154.00 | 5,154.00 | 245,683 |
| 2025-11-10 | 5,203.00 | 5,203.00 | 5,130.00 | 5,200.00 | 5,200.00 | 315,108 |
| 2025-11-07 | 5,176.00 | 5,210.00 | 5,145.00 | 5,175.00 | 5,175.00 | 907,321 |
| 2025-11-06 | 5,169.00 | 5,215.00 | 5,150.00 | 5,193.00 | 5,193.00 | 311,462 |
| 2025-11-05 | 5,115.00 | 5,199.00 | 5,115.00 | 5,160.00 | 5,160.00 | 1,426,615 |
| 2025-11-04 | 5,130.00 | 5,224.00 | 5,098.00 | 5,150.00 | 5,150.00 | 1,877,223 |
| 2025-11-03 | 5,157.00 | 5,191.00 | 5,125.00 | 5,151.00 | 5,151.00 | 839,200 |
| 2025-10-31 | 5,134.00 | 5,345.00 | 5,128.00 | 5,133.00 | 5,133.00 | 1,238,255 |
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.