Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4,094.00 | 4,186.00 | 4,088.00 | 4,180.00 | 4,180.00 | 837,607 |
| 2024-11-13 | 4,110.00 | 4,110.00 | 4,050.00 | 4,099.00 | 4,099.00 | 340,905 |
| 2024-11-12 | 4,076.00 | 4,118.00 | 4,076.00 | 4,110.00 | 4,110.00 | 691,941 |
| 2024-11-11 | 4,090.00 | 4,170.00 | 4,090.00 | 4,130.00 | 4,130.00 | 357,879 |
| 2024-11-08 | 4,060.00 | 4,138.00 | 4,060.00 | 4,094.00 | 4,094.00 | 314,971 |
| 2024-11-07 | 4,041.00 | 4,128.00 | 4,001.00 | 4,126.00 | 4,126.00 | 553,785 |
| 2024-11-06 | 4,082.00 | 4,097.00 | 4,010.00 | 4,038.00 | 4,038.00 | 580,084 |
| 2024-11-05 | 4,172.00 | 4,210.00 | 4,080.00 | 4,097.00 | 4,097.00 | 673,770 |
| 2024-11-04 | 4,118.00 | 4,212.00 | 4,118.00 | 4,208.00 | 4,208.00 | 312,832 |
| 2024-11-01 | 4,150.00 | 4,180.00 | 4,127.00 | 4,132.00 | 4,132.00 | 205,035 |
| 2024-10-31 | 4,118.00 | 4,180.00 | 4,118.00 | 4,174.00 | 4,174.00 | 719,464 |
| 2024-10-30 | 4,123.00 | 4,213.00 | 4,116.00 | 4,161.00 | 4,161.00 | 255,774 |
| 2024-10-29 | 4,225.00 | 4,232.00 | 4,119.00 | 4,144.00 | 4,144.00 | 375,567 |
| 2024-10-28 | 4,237.00 | 4,259.00 | 4,194.00 | 4,207.00 | 4,207.00 | 560,424 |
| 2024-10-25 | 4,187.00 | 4,238.00 | 4,162.00 | 4,170.00 | 4,170.00 | 799,098 |
| 2024-10-24 | 4,204.00 | 4,265.00 | 4,169.00 | 4,221.00 | 4,221.00 | 894,993 |
| 2024-10-23 | 4,160.00 | 4,207.00 | 4,155.00 | 4,168.00 | 4,168.00 | 565,872 |
| 2024-10-22 | 4,222.00 | 4,222.00 | 4,156.00 | 4,183.00 | 4,183.00 | 688,516 |
| 2024-10-21 | 4,201.00 | 4,239.00 | 4,189.00 | 4,215.00 | 4,215.00 | 626,583 |
| 2024-10-18 | 4,230.00 | 4,292.00 | 4,198.00 | 4,224.00 | 4,224.00 | 937,688 |
| 2024-10-17 | 4,375.00 | 4,385.00 | 4,207.00 | 4,246.00 | 4,246.00 | 596,091 |
| 2024-10-16 | 4,400.00 | 4,415.00 | 4,325.00 | 4,350.00 | 4,350.00 | 2,322,360 |
| 2024-10-15 | 4,347.00 | 4,391.00 | 4,335.00 | 4,365.00 | 4,365.00 | 1,303,553 |
| 2024-10-14 | 4,329.00 | 4,392.00 | 4,294.00 | 4,385.00 | 4,385.00 | 1,156,730 |
| 2024-10-11 | 4,146.00 | 4,332.00 | 4,146.00 | 4,332.00 | 4,332.00 | 1,149,710 |
| 2024-10-10 | 4,157.00 | 4,180.00 | 4,118.00 | 4,176.00 | 4,176.00 | 1,261,705 |
| 2024-10-09 | 4,128.00 | 4,167.00 | 4,107.00 | 4,146.00 | 4,146.00 | 912,454 |
| 2024-10-08 | 4,380.00 | 4,567.00 | 4,140.00 | 4,403.00 | 4,403.00 | 1,852,635 |
| 2024-10-07 | 4,506.00 | 4,517.00 | 4,399.00 | 4,440.00 | 4,440.00 | 1,439,436 |
| 2024-10-04 | 4,530.00 | 4,530.00 | 4,422.00 | 4,450.00 | 4,450.00 | 528,025 |
| 2024-10-03 | 4,529.00 | 4,540.00 | 4,489.00 | 4,519.00 | 4,519.00 | 822,206 |
| 2024-10-02 | 4,569.00 | 4,599.00 | 4,507.00 | 4,525.00 | 4,525.00 | 688,475 |
| 2024-10-01 | 4,608.00 | 4,610.00 | 4,518.00 | 4,540.00 | 4,540.00 | 2,003,460 |
| 2024-09-30 | 4,570.00 | 4,630.00 | 4,570.00 | 4,602.00 | 4,602.00 | 1,153,140 |
| 2024-09-27 | 4,590.00 | 4,635.00 | 4,574.00 | 4,600.00 | 4,600.00 | 512,165 |
| 2024-09-26 | 4,644.00 | 4,647.00 | 4,571.00 | 4,600.00 | 4,600.00 | 1,111,043 |
| 2024-09-25 | 4,593.00 | 4,659.00 | 4,564.00 | 4,579.00 | 4,579.00 | 985,323 |
| 2024-09-23 | 4,494.00 | 4,573.00 | 4,466.00 | 4,558.00 | 4,558.00 | 926,477 |
| 2024-09-20 | 4,454.00 | 4,530.00 | 4,436.00 | 4,500.00 | 4,500.00 | 3,174,827 |
| 2024-09-19 | 4,350.00 | 4,485.00 | 4,327.00 | 4,454.00 | 4,454.00 | 3,006,037 |
| 2024-09-18 | 4,344.00 | 4,400.00 | 4,341.00 | 4,373.00 | 4,373.00 | 1,217,387 |
| 2024-09-17 | 4,225.00 | 4,416.00 | 4,225.00 | 4,337.00 | 4,337.00 | 5,919,087 |
| 2024-09-16 | 4,199.00 | 4,227.00 | 4,180.00 | 4,200.00 | 4,200.00 | 703,697 |
| 2024-09-13 | 4,133.00 | 4,209.00 | 4,078.00 | 4,177.00 | 4,177.00 | 939,182 |
| 2024-09-12 | 4,090.00 | 4,140.00 | 4,035.00 | 4,097.00 | 4,097.00 | 3,419,424 |
| 2024-09-11 | 3,934.00 | 4,100.00 | 3,908.00 | 4,090.00 | 4,090.00 | 2,372,987 |
| 2024-09-10 | 3,910.00 | 3,962.00 | 3,898.00 | 3,950.00 | 3,950.00 | 1,069,453 |
| 2024-09-09 | 3,911.00 | 3,980.00 | 3,904.00 | 3,929.00 | 3,929.00 | 1,479,203 |
| 2024-09-06 | 3,851.00 | 3,980.00 | 3,851.00 | 3,945.00 | 3,945.00 | 1,496,340 |
| 2024-09-05 | 3,762.00 | 3,893.00 | 3,762.00 | 3,865.00 | 3,865.00 | 1,796,640 |
| 2024-09-04 | 3,773.00 | 3,821.00 | 3,773.00 | 3,802.00 | 3,802.00 | 926,797 |
| 2024-09-03 | 3,749.00 | 3,816.00 | 3,749.00 | 3,800.00 | 3,800.00 | 728,273 |
| 2024-09-02 | 3,830.00 | 3,830.00 | 3,752.00 | 3,791.00 | 3,791.00 | 929,672 |
| 2024-08-30 | 3,791.00 | 3,835.00 | 3,774.00 | 3,823.00 | 3,823.00 | 1,421,858 |
| 2024-08-29 | 3,743.00 | 3,800.00 | 3,743.00 | 3,761.00 | 3,761.00 | 1,929,763 |
| 2024-08-28 | 3,835.00 | 3,835.00 | 3,742.00 | 3,780.00 | 3,780.00 | 1,203,138 |
| 2024-08-27 | 3,799.00 | 3,833.00 | 3,759.00 | 3,792.00 | 3,792.00 | 747,579 |
| 2024-08-26 | 3,711.00 | 3,794.00 | 3,659.00 | 3,755.00 | 3,755.00 | 1,159,391 |
| 2024-08-23 | 3,650.00 | 3,703.00 | 3,618.00 | 3,680.00 | 3,680.00 | 1,477,637 |
| 2024-08-22 | 3,586.00 | 3,654.00 | 3,572.00 | 3,616.00 | 3,616.00 | 592,878 |
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.