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
2025-05-134,366.004,384.004,300.004,340.004,340.00800,475
2025-05-124,325.004,389.004,299.004,368.004,368.001,025,627
2025-05-094,257.004,337.004,257.004,295.004,295.00571,740
2025-05-084,332.004,338.004,285.004,295.004,295.00315,085
2025-05-074,356.004,382.004,319.004,330.004,330.00372,090
2025-05-064,302.004,371.004,302.004,368.004,368.00985,286
2025-05-054,343.004,349.004,280.004,330.004,330.00627,307
2025-05-024,250.004,322.004,250.004,312.004,312.00961,252
2025-04-304,175.004,336.004,175.004,258.004,258.00825,695
2025-04-294,187.004,251.004,133.004,190.004,190.00724,365
2025-04-254,136.004,206.004,122.004,167.004,167.00573,188
2025-04-244,125.004,125.004,023.004,125.004,125.001,189,206
2025-04-234,100.004,183.004,045.004,100.004,100.001,194,348
2025-04-224,116.004,116.004,057.004,072.004,072.00441,381
2025-04-174,009.004,102.004,009.004,073.004,073.00414,159
2025-04-164,035.004,054.003,989.004,030.004,030.00733,162
2025-04-153,974.004,053.003,919.004,024.004,024.00609,815
2025-04-143,816.003,970.003,809.003,943.003,943.001,385,646
2025-04-113,855.003,923.003,784.003,784.003,784.00733,453
2025-04-104,000.004,031.003,909.003,910.003,910.001,968,681
2025-04-093,883.003,883.003,807.003,831.003,831.001,182,859
2025-04-083,703.003,924.003,697.003,920.003,920.001,619,002
2025-04-073,760.003,787.003,576.003,700.003,700.001,453,868
2025-04-043,876.003,995.003,675.003,770.003,770.002,059,978
2025-04-034,000.004,006.003,903.003,938.003,938.001,179,552
2025-04-024,177.004,177.004,035.004,035.004,035.00359,577
2025-04-014,204.004,260.004,200.004,230.004,230.00726,021
2025-03-314,237.004,259.004,166.004,169.004,169.00484,367
2025-03-284,297.004,297.004,237.004,246.004,246.00230,240
2025-03-274,299.004,299.004,201.004,243.004,243.00603,936
2025-03-264,304.004,304.004,218.004,218.004,218.00345,581
2025-03-254,268.004,305.004,250.004,275.004,275.00463,155
2025-03-244,242.004,349.004,237.004,268.004,268.00572,436
2025-03-204,198.004,318.004,198.004,259.004,259.001,226,410
2025-03-194,230.004,305.004,230.004,262.004,262.00392,342
2025-03-184,250.004,367.004,223.004,273.004,273.00627,055
2025-03-174,249.004,249.004,200.004,245.004,245.00586,516
2025-03-144,266.004,327.004,203.004,229.004,229.00597,330
2025-03-134,206.004,326.004,185.004,288.004,288.00714,530
2025-03-124,210.004,264.004,167.004,179.004,179.00829,734
2025-03-114,161.004,257.004,118.004,189.004,189.00895,351
2025-03-104,223.004,265.004,176.004,194.004,194.00551,517
2025-03-074,232.004,292.004,168.004,264.004,264.00674,041
2025-03-064,307.004,307.004,178.004,234.004,234.00580,056
2025-03-054,158.004,264.004,154.004,225.004,225.00513,883
2025-03-044,210.004,210.004,125.004,130.004,130.00394,480
2025-03-034,297.004,329.004,181.004,203.004,203.00858,916
2025-02-284,252.004,309.004,251.004,270.004,270.00303,763
2025-02-274,309.004,333.004,267.004,301.004,301.00532,329
2025-02-264,285.004,318.004,231.004,317.004,317.00368,684
2025-02-254,164.004,294.004,164.004,281.004,281.00849,962
2025-02-244,208.004,278.004,208.004,211.004,211.00758,071
2025-02-214,229.004,251.004,161.004,206.004,206.00532,181
2025-02-204,161.004,217.004,161.004,177.004,177.00528,981
2025-02-194,294.004,294.004,197.004,198.004,198.00298,060
2025-02-184,288.004,337.004,242.004,277.004,277.00418,306
2025-02-174,200.004,263.004,200.004,250.004,250.00544,559
2025-02-144,255.004,260.004,197.004,252.004,252.00718,068
2025-02-134,275.004,292.004,213.004,252.004,252.00560,371
2025-02-124,255.004,306.004,255.004,275.004,275.00665,151
← NewerPage 7 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.