Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HYP.JSE stock page

Hyprop historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-304,991.005,131.004,991.005,112.005,112.001,165,129
2025-10-295,103.005,155.005,065.005,075.005,075.001,238,074
2025-10-284,996.005,118.004,927.005,076.005,076.002,890,889
2025-10-274,950.005,012.004,925.004,990.004,990.001,120,619
2025-10-244,923.004,955.004,852.004,921.004,921.001,288,930
2025-10-234,842.004,948.004,842.004,900.004,900.00566,169
2025-10-224,823.004,882.004,800.004,851.004,851.00941,057
2025-10-214,822.004,849.004,786.004,820.004,820.00207,689
2025-10-204,772.004,850.004,769.004,820.004,820.00433,851
2025-10-174,721.004,800.004,681.004,787.004,787.00346,140
2025-10-164,684.004,733.004,684.004,732.004,732.001,468,665
2025-10-154,767.004,767.004,653.004,725.004,725.006,618,656
2025-10-144,701.004,758.004,700.004,727.004,727.00977,967
2025-10-134,705.004,790.004,687.004,743.004,743.001,081,480
2025-10-104,643.004,732.004,643.004,732.004,732.001,358,900
2025-10-094,570.004,639.004,570.004,639.004,639.001,239,005
2025-10-084,536.004,614.004,536.004,614.004,614.001,709,420
2025-10-074,840.004,868.004,790.004,810.004,808.061,843,523
2025-10-064,801.004,876.004,769.004,861.004,859.04850,426
2025-10-034,704.004,798.004,697.004,798.004,796.06697,743
2025-10-024,709.004,719.004,622.004,682.004,680.11880,308
2025-10-014,681.004,742.004,660.004,690.004,690.00474,607
2025-09-304,643.004,694.004,621.004,674.004,674.00767,409
2025-09-294,659.004,676.004,615.004,650.004,650.00490,975
2025-09-264,738.004,738.004,597.004,651.004,651.00627,604
2025-09-254,728.004,728.004,629.004,719.004,719.001,052,471
2025-09-234,759.004,831.004,725.004,733.004,733.00457,683
2025-09-224,800.004,800.004,726.004,764.004,764.00584,635
2025-09-194,814.004,814.004,725.004,814.004,814.002,755,402
2025-09-184,812.004,870.004,760.004,790.004,790.00694,196
2025-09-174,903.004,904.004,807.004,840.004,840.00735,897
2025-09-164,810.004,849.004,584.004,839.004,839.001,381,730
2025-09-154,742.004,810.004,740.004,755.004,755.00350,235
2025-09-124,673.004,783.004,660.004,750.004,750.00745,061
2025-09-114,597.004,699.004,597.004,674.004,674.00361,814
2025-09-104,639.004,647.004,611.004,635.004,635.00167,255
2025-09-094,602.004,641.004,591.004,632.004,632.00440,072
2025-09-084,570.004,640.004,570.004,600.004,600.00449,622
2025-09-054,576.004,621.004,559.004,582.004,582.00866,942
2025-09-044,528.004,591.004,521.004,571.004,571.001,112,584
2025-09-034,696.004,696.004,520.004,522.004,522.00592,029
2025-09-024,704.004,704.004,573.004,589.004,589.00778,382
2025-09-014,683.004,711.004,600.004,650.004,650.00489,823
2025-08-294,680.004,696.004,658.004,678.004,678.00432,305
2025-08-284,695.004,758.004,653.004,692.004,692.00221,083
2025-08-274,730.004,744.004,676.004,695.004,695.00578,957
2025-08-264,755.004,770.004,698.004,705.004,705.00745,345
2025-08-254,798.004,798.004,751.004,775.004,775.00295,898
2025-08-224,746.004,774.004,717.004,750.004,750.00458,384
2025-08-214,799.004,815.004,734.004,745.004,745.001,025,387
2025-08-204,646.004,739.004,645.004,725.004,725.00316,861
2025-08-194,610.004,661.004,601.004,647.004,647.00436,719
2025-08-184,585.004,620.004,570.004,604.004,604.00279,596
2025-08-154,578.004,593.004,528.004,581.004,581.00418,184
2025-08-144,580.004,593.004,538.004,567.004,567.00672,015
2025-08-134,559.004,607.004,537.004,580.004,580.00452,050
2025-08-124,497.004,561.004,449.004,554.004,554.00470,438
2025-08-114,429.004,499.004,429.004,495.004,495.00279,787
2025-08-084,397.004,459.004,397.004,450.004,450.00185,471
2025-08-074,430.004,444.004,392.004,428.004,428.00955,297
← NewerPage 5 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.