Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 4,462.00 | 4,486.00 | 4,421.00 | 4,455.00 | 4,455.00 | 211,359 |
| 2025-08-05 | 4,380.00 | 4,486.00 | 4,380.00 | 4,450.00 | 4,450.00 | 696,947 |
| 2025-08-04 | 4,431.00 | 4,433.00 | 4,387.00 | 4,391.00 | 4,391.00 | 480,503 |
| 2025-08-01 | 4,560.00 | 4,560.00 | 4,408.00 | 4,408.00 | 4,408.00 | 1,047,032 |
| 2025-07-31 | 4,573.00 | 4,614.00 | 4,556.00 | 4,593.00 | 4,593.00 | 1,777,251 |
| 2025-07-30 | 4,490.00 | 4,577.00 | 4,476.00 | 4,574.00 | 4,574.00 | 369,005 |
| 2025-07-29 | 4,469.00 | 4,490.00 | 4,380.00 | 4,483.00 | 4,483.00 | 734,684 |
| 2025-07-28 | 4,483.00 | 4,487.00 | 4,389.00 | 4,454.00 | 4,454.00 | 637,887 |
| 2025-07-25 | 4,486.00 | 4,499.00 | 4,332.00 | 4,430.00 | 4,430.00 | 2,020,271 |
| 2025-07-24 | 4,469.00 | 4,499.00 | 4,451.00 | 4,473.00 | 4,473.00 | 772,225 |
| 2025-07-23 | 4,494.00 | 4,494.00 | 4,420.00 | 4,475.00 | 4,475.00 | 644,809 |
| 2025-07-22 | 4,358.00 | 4,430.00 | 4,338.00 | 4,419.00 | 4,419.00 | 876,964 |
| 2025-07-21 | 4,299.00 | 4,388.00 | 4,269.00 | 4,340.00 | 4,340.00 | 748,670 |
| 2025-07-18 | 4,450.00 | 4,450.00 | 4,247.00 | 4,368.00 | 4,368.00 | 954,688 |
| 2025-07-17 | 4,349.00 | 4,431.00 | 4,349.00 | 4,431.00 | 4,431.00 | 936,752 |
| 2025-07-16 | 4,433.00 | 4,434.00 | 4,345.00 | 4,380.00 | 4,380.00 | 1,321,357 |
| 2025-07-15 | 4,480.00 | 4,480.00 | 4,400.00 | 4,411.00 | 4,411.00 | 444,773 |
| 2025-07-14 | 4,330.00 | 4,407.00 | 4,330.00 | 4,396.00 | 4,396.00 | 398,461 |
| 2025-07-11 | 4,494.00 | 4,494.00 | 4,331.00 | 4,373.00 | 4,373.00 | 1,111,846 |
| 2025-07-10 | 4,421.00 | 4,468.00 | 4,384.00 | 4,468.00 | 4,468.00 | 405,915 |
| 2025-07-09 | 4,437.00 | 4,462.00 | 4,388.00 | 4,426.00 | 4,426.00 | 352,690 |
| 2025-07-08 | 4,430.00 | 4,451.00 | 4,378.00 | 4,418.00 | 4,418.00 | 562,252 |
| 2025-07-07 | 4,397.00 | 4,447.00 | 4,355.00 | 4,429.00 | 4,429.00 | 646,438 |
| 2025-07-04 | 4,316.00 | 4,403.00 | 4,316.00 | 4,378.00 | 4,378.00 | 269,646 |
| 2025-07-03 | 4,352.00 | 4,352.00 | 4,278.00 | 4,327.00 | 4,327.00 | 455,195 |
| 2025-07-02 | 4,332.00 | 4,333.00 | 4,264.00 | 4,286.00 | 4,286.00 | 415,242 |
| 2025-07-01 | 4,291.00 | 4,336.00 | 4,263.00 | 4,308.00 | 4,308.00 | 295,923 |
| 2025-06-30 | 4,239.00 | 4,283.00 | 4,205.00 | 4,276.00 | 4,276.00 | 530,635 |
| 2025-06-27 | 4,241.00 | 4,273.00 | 4,230.00 | 4,273.00 | 4,273.00 | 212,630 |
| 2025-06-26 | 4,272.00 | 4,343.00 | 4,231.00 | 4,241.00 | 4,241.00 | 441,257 |
| 2025-06-25 | 4,240.00 | 4,328.00 | 4,240.00 | 4,280.00 | 4,280.00 | 300,092 |
| 2025-06-24 | 4,265.00 | 4,355.00 | 4,231.00 | 4,261.00 | 4,261.00 | 390,539 |
| 2025-06-23 | 4,295.00 | 4,310.00 | 4,239.00 | 4,250.00 | 4,250.00 | 354,353 |
| 2025-06-20 | 4,209.00 | 4,322.00 | 4,202.00 | 4,295.00 | 4,295.00 | 1,949,035 |
| 2025-06-19 | 4,193.00 | 4,242.00 | 4,188.00 | 4,188.00 | 4,188.00 | 955,551 |
| 2025-06-18 | 4,223.00 | 4,237.00 | 4,161.00 | 4,230.00 | 4,230.00 | 948,883 |
| 2025-06-17 | 4,273.00 | 4,319.00 | 4,220.00 | 4,223.00 | 4,223.00 | 463,110 |
| 2025-06-13 | 4,436.00 | 4,450.50 | 4,270.00 | 4,285.00 | 4,285.00 | 1,065,681 |
| 2025-06-12 | 4,447.00 | 4,464.00 | 4,424.00 | 4,450.00 | 4,450.00 | 254,243 |
| 2025-06-11 | 4,396.00 | 4,487.00 | 4,395.00 | 4,450.00 | 4,450.00 | 1,142,169 |
| 2025-06-10 | 4,354.00 | 4,420.00 | 4,346.00 | 4,392.00 | 4,392.00 | 935,867 |
| 2025-06-09 | 4,296.00 | 4,377.00 | 4,253.00 | 4,354.00 | 4,354.00 | 501,005 |
| 2025-06-06 | 4,276.00 | 4,328.00 | 4,274.00 | 4,290.00 | 4,290.00 | 911,832 |
| 2025-06-05 | 4,311.00 | 4,311.00 | 4,255.00 | 4,280.00 | 4,280.00 | 1,021,102 |
| 2025-06-04 | 4,347.00 | 4,400.00 | 4,322.00 | 4,322.00 | 4,322.00 | 819,508 |
| 2025-06-03 | 4,288.00 | 4,361.00 | 4,288.00 | 4,332.00 | 4,332.00 | 799,405 |
| 2025-06-02 | 4,399.00 | 4,399.00 | 4,236.00 | 4,279.00 | 4,279.00 | 1,241,106 |
| 2025-05-30 | 4,275.00 | 4,423.00 | 4,275.00 | 4,400.00 | 4,400.00 | 1,482,367 |
| 2025-05-29 | 4,251.00 | 4,270.00 | 4,213.00 | 4,268.00 | 4,268.00 | 302,545 |
| 2025-05-28 | 4,200.00 | 4,274.00 | 4,200.00 | 4,207.00 | 4,207.00 | 246,345 |
| 2025-05-27 | 4,229.00 | 4,252.00 | 4,208.00 | 4,250.00 | 4,250.00 | 277,712 |
| 2025-05-26 | 4,200.00 | 4,240.00 | 4,000.00 | 4,201.00 | 4,201.00 | 402,251 |
| 2025-05-23 | 4,256.00 | 4,289.00 | 4,212.00 | 4,289.00 | 4,289.00 | 137,040 |
| 2025-05-22 | 4,211.00 | 4,256.00 | 4,204.00 | 4,255.00 | 4,255.00 | 857,549 |
| 2025-05-21 | 4,292.00 | 4,292.00 | 4,228.00 | 4,255.00 | 4,255.00 | 320,555 |
| 2025-05-20 | 4,331.00 | 4,338.00 | 4,228.00 | 4,243.00 | 4,243.00 | 477,025 |
| 2025-05-19 | 4,358.00 | 4,358.00 | 4,298.00 | 4,322.00 | 4,322.00 | 248,945 |
| 2025-05-16 | 4,355.00 | 4,378.00 | 4,321.00 | 4,368.00 | 4,368.00 | 513,721 |
| 2025-05-15 | 4,275.00 | 4,328.00 | 4,240.00 | 4,322.00 | 4,322.00 | 384,039 |
| 2025-05-14 | 4,326.00 | 4,335.00 | 4,280.00 | 4,300.00 | 4,300.00 | 620,233 |
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.