Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4,279.00 | 4,318.00 | 4,188.00 | 4,276.00 | 4,276.00 | 619,702 |
| 2025-02-10 | 4,202.00 | 4,320.00 | 4,201.00 | 4,297.00 | 4,297.00 | 1,015,620 |
| 2025-02-07 | 4,238.00 | 4,265.00 | 4,205.00 | 4,233.00 | 4,233.00 | 1,330,048 |
| 2025-02-06 | 4,274.00 | 4,291.00 | 4,213.00 | 4,230.00 | 4,230.00 | 891,652 |
| 2025-02-05 | 4,366.00 | 4,366.00 | 4,241.00 | 4,274.00 | 4,274.00 | 1,798,388 |
| 2025-02-04 | 4,321.00 | 4,403.00 | 4,321.00 | 4,348.00 | 4,348.00 | 775,782 |
| 2025-02-03 | 4,324.00 | 4,358.00 | 4,306.00 | 4,324.00 | 4,324.00 | 969,813 |
| 2025-01-31 | 4,382.00 | 4,474.00 | 4,347.00 | 4,394.00 | 4,394.00 | 1,015,657 |
| 2025-01-30 | 4,475.00 | 4,516.00 | 4,416.00 | 4,442.00 | 4,442.00 | 1,410,402 |
| 2025-01-29 | 4,444.00 | 4,503.00 | 4,358.00 | 4,503.00 | 4,503.00 | 1,327,286 |
| 2025-01-28 | 4,353.00 | 4,481.00 | 4,353.00 | 4,465.00 | 4,465.00 | 3,611,525 |
| 2025-01-27 | 4,331.00 | 4,430.00 | 4,331.00 | 4,429.00 | 4,429.00 | 1,218,600 |
| 2025-01-24 | 4,330.00 | 4,454.00 | 4,305.00 | 4,400.00 | 4,400.00 | 1,699,207 |
| 2025-01-23 | 4,401.00 | 4,436.00 | 4,300.00 | 4,341.00 | 4,341.00 | 865,755 |
| 2025-01-22 | 4,430.00 | 4,482.00 | 4,408.00 | 4,408.00 | 4,408.00 | 1,018,545 |
| 2025-01-21 | 4,481.00 | 4,508.00 | 4,406.00 | 4,430.00 | 4,430.00 | 413,352 |
| 2025-01-20 | 4,531.00 | 4,559.00 | 4,478.00 | 4,483.00 | 4,483.00 | 223,285 |
| 2025-01-17 | 4,541.00 | 4,549.00 | 4,501.00 | 4,530.00 | 4,530.00 | 448,605 |
| 2025-01-16 | 4,588.00 | 4,588.00 | 4,480.00 | 4,515.00 | 4,515.00 | 296,755 |
| 2025-01-15 | 4,587.00 | 4,587.00 | 4,521.00 | 4,550.00 | 4,550.00 | 1,330,105 |
| 2025-01-14 | 4,550.00 | 4,637.00 | 4,497.00 | 4,536.00 | 4,536.00 | 1,861,956 |
| 2025-01-13 | 4,609.00 | 4,643.00 | 4,542.00 | 4,551.00 | 4,551.00 | 965,741 |
| 2025-01-10 | 4,646.00 | 4,686.00 | 4,616.00 | 4,652.00 | 4,652.00 | 982,498 |
| 2025-01-09 | 4,663.00 | 4,694.00 | 4,609.00 | 4,673.00 | 4,673.00 | 525,545 |
| 2025-01-08 | 4,770.00 | 4,771.00 | 4,622.00 | 4,670.00 | 4,670.00 | 331,107 |
| 2025-01-07 | 4,722.00 | 4,795.00 | 4,683.00 | 4,769.00 | 4,769.00 | 513,993 |
| 2025-01-06 | 4,685.00 | 4,688.00 | 4,636.00 | 4,660.00 | 4,660.00 | 311,252 |
| 2025-01-03 | 4,644.00 | 4,702.00 | 4,626.00 | 4,675.00 | 4,675.00 | 352,773 |
| 2025-01-02 | 4,687.00 | 4,725.00 | 4,636.00 | 4,699.00 | 4,699.00 | 415,293 |
| 2024-12-31 | 4,614.00 | 4,716.00 | 4,614.00 | 4,647.00 | 4,647.00 | 262,714 |
| 2024-12-30 | 4,629.00 | 4,692.00 | 4,615.00 | 4,669.00 | 4,669.00 | 766,880 |
| 2024-12-27 | 4,740.00 | 4,829.00 | 4,586.00 | 4,660.00 | 4,660.00 | 322,910 |
| 2024-12-24 | 4,736.00 | 4,736.00 | 4,668.00 | 4,668.00 | 4,668.00 | 74,970 |
| 2024-12-23 | 4,798.00 | 4,839.00 | 4,669.00 | 4,705.00 | 4,705.00 | 244,765 |
| 2024-12-20 | 4,750.00 | 4,798.00 | 4,667.00 | 4,798.00 | 4,798.00 | 3,223,868 |
| 2024-12-19 | 4,739.00 | 4,766.00 | 4,688.00 | 4,750.00 | 4,750.00 | 1,071,492 |
| 2024-12-18 | 4,754.00 | 4,776.00 | 4,718.00 | 4,750.00 | 4,750.00 | 1,550,512 |
| 2024-12-17 | 4,653.00 | 4,800.00 | 4,653.00 | 4,750.00 | 4,750.00 | 497,290 |
| 2024-12-13 | 4,724.00 | 4,771.00 | 4,687.00 | 4,763.00 | 4,763.00 | 552,917 |
| 2024-12-12 | 4,723.00 | 4,724.00 | 4,679.00 | 4,710.00 | 4,710.00 | 394,965 |
| 2024-12-11 | 4,697.00 | 4,720.00 | 4,622.00 | 4,690.00 | 4,690.00 | 895,493 |
| 2024-12-10 | 4,665.00 | 4,724.00 | 4,644.00 | 4,685.00 | 4,685.00 | 2,053,772 |
| 2024-12-09 | 4,664.00 | 4,665.00 | 4,626.00 | 4,661.00 | 4,661.00 | 1,009,401 |
| 2024-12-06 | 4,545.00 | 4,663.00 | 4,545.00 | 4,642.00 | 4,642.00 | 823,866 |
| 2024-12-05 | 4,594.00 | 4,595.00 | 4,511.00 | 4,565.00 | 4,565.00 | 643,056 |
| 2024-12-04 | 4,548.00 | 4,595.00 | 4,510.00 | 4,565.00 | 4,565.00 | 459,636 |
| 2024-12-03 | 4,444.00 | 4,570.00 | 4,384.00 | 4,546.00 | 4,546.00 | 948,695 |
| 2024-12-02 | 4,478.00 | 4,525.00 | 4,450.00 | 4,525.00 | 4,525.00 | 900,378 |
| 2024-11-29 | 4,400.00 | 4,478.00 | 4,400.00 | 4,469.00 | 4,469.00 | 855,793 |
| 2024-11-28 | 4,404.00 | 4,404.00 | 4,187.00 | 4,399.00 | 4,399.00 | 944,348 |
| 2024-11-27 | 4,252.00 | 4,360.00 | 4,237.00 | 4,360.00 | 4,360.00 | 1,052,040 |
| 2024-11-26 | 4,188.00 | 4,290.00 | 4,188.00 | 4,250.00 | 4,250.00 | 450,450 |
| 2024-11-25 | 4,298.00 | 4,323.00 | 4,240.00 | 4,276.00 | 4,276.00 | 883,992 |
| 2024-11-22 | 4,258.00 | 4,301.00 | 4,214.00 | 4,298.00 | 4,298.00 | 436,059 |
| 2024-11-21 | 4,262.00 | 4,262.00 | 4,163.00 | 4,184.00 | 4,184.00 | 411,755 |
| 2024-11-20 | 4,203.00 | 4,309.00 | 4,203.00 | 4,220.00 | 4,220.00 | 230,157 |
| 2024-11-19 | 4,385.00 | 4,385.00 | 4,251.00 | 4,252.00 | 4,252.00 | 579,068 |
| 2024-11-18 | 4,359.00 | 4,425.00 | 4,321.00 | 4,321.00 | 4,321.00 | 835,904 |
| 2024-11-15 | 4,190.00 | 4,350.00 | 4,172.00 | 4,326.00 | 4,326.00 | 1,050,361 |
| 2024-11-14 | 4,094.00 | 4,186.00 | 4,088.00 | 4,180.00 | 4,180.00 | 837,607 |
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.