Hyprop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,069.00 | 6,069.00 | 5,903.00 | 5,903.00 | 5,903.00 | 1,775,571 |
| 2026-10-15 | 6,031.00 | 6,105.00 | 6,031.00 | 6,069.00 | 6,069.00 | 1,392,869 |
| 2026-10-14 | 6,058.00 | 6,105.00 | 6,016.00 | 6,044.00 | 6,044.00 | 571,969 |
| 2026-10-13 | 5,990.00 | 6,088.00 | 5,990.00 | 6,048.00 | 6,048.00 | 1,086,946 |
| 2026-10-12 | 6,025.00 | 6,025.00 | 5,925.00 | 6,008.00 | 6,008.00 | 751,587 |
| 2026-10-09 | 5,928.00 | 5,998.00 | 5,911.00 | 5,998.00 | 5,998.00 | 667,161 |
| 2026-10-08 | 5,900.00 | 5,926.00 | 5,838.00 | 5,926.00 | 5,926.00 | 614,315 |
| 2026-10-07 | 5,950.00 | 5,950.00 | 5,829.00 | 5,910.00 | 5,910.00 | 1,099,327 |
| 2026-10-06 | 6,196.00 | 6,196.00 | 6,126.00 | 6,160.00 | 6,157.67 | 880,697 |
| 2026-10-05 | 6,154.00 | 6,154.00 | 6,055.00 | 6,132.00 | 6,129.68 | 690,787 |
| 2026-10-02 | 6,173.00 | 6,187.00 | 6,097.00 | 6,123.00 | 6,120.69 | 1,225,127 |
| 2026-10-01 | 6,190.00 | 6,217.00 | 6,082.00 | 6,140.00 | 6,137.68 | 1,272,343 |
| 2026-09-30 | 6,157.00 | 6,202.00 | 6,118.00 | 6,202.00 | 6,202.00 | 1,436,889 |
| 2026-09-29 | 6,168.00 | 6,168.00 | 6,109.00 | 6,151.00 | 6,151.00 | 1,219,996 |
| 2026-09-28 | 6,187.00 | 6,226.00 | 6,135.00 | 6,150.00 | 6,150.00 | 1,556,327 |
| 2026-09-25 | 6,084.00 | 6,183.00 | 6,083.00 | 6,167.00 | 6,167.00 | 1,460,987 |
| 2026-09-23 | 6,135.00 | 6,166.00 | 6,039.00 | 6,161.00 | 6,161.00 | 1,510,999 |
| 2026-09-22 | 6,128.00 | 6,160.00 | 6,071.00 | 6,142.00 | 6,142.00 | 697,907 |
| 2026-09-21 | 6,027.00 | 6,111.00 | 6,020.00 | 6,111.00 | 6,111.00 | 449,708 |
| 2026-09-18 | 5,975.00 | 6,121.00 | 5,940.00 | 6,121.00 | 6,121.00 | 4,157,720 |
| 2026-09-17 | 5,994.00 | 6,014.00 | 5,929.00 | 5,975.00 | 5,975.00 | 846,739 |
| 2026-09-16 | 5,876.00 | 5,982.00 | 5,870.00 | 5,982.00 | 5,982.00 | 829,892 |
| 2026-09-15 | 5,782.00 | 5,882.00 | 5,706.00 | 5,875.00 | 5,875.00 | 1,097,808 |
| 2026-09-14 | 5,855.00 | 5,855.00 | 5,740.00 | 5,782.00 | 5,782.00 | 1,204,794 |
| 2026-09-11 | 5,860.00 | 5,912.00 | 5,837.00 | 5,837.00 | 5,837.00 | 394,499 |
| 2026-09-10 | 5,855.00 | 5,901.00 | 5,742.00 | 5,870.00 | 5,870.00 | 3,300,351 |
| 2026-09-09 | 5,851.00 | 5,905.00 | 5,701.00 | 5,879.00 | 5,879.00 | 981,005 |
| 2026-09-08 | 5,783.00 | 5,798.00 | 5,739.00 | 5,798.00 | 5,798.00 | 286,176 |
| 2026-09-07 | 5,890.00 | 5,904.00 | 5,778.00 | 5,787.00 | 5,787.00 | 527,631 |
| 2026-09-04 | 5,818.00 | 5,900.00 | 5,818.00 | 5,893.00 | 5,893.00 | 755,118 |
| 2026-09-03 | 5,765.00 | 5,868.00 | 5,765.00 | 5,864.00 | 5,864.00 | 658,414 |
| 2026-09-02 | 5,780.00 | 5,783.00 | 5,736.00 | 5,760.00 | 5,760.00 | 366,797 |
| 2026-09-01 | 5,797.00 | 5,819.00 | 5,732.00 | 5,783.00 | 5,783.00 | 484,081 |
| 2026-08-31 | 5,843.00 | 5,871.00 | 5,804.00 | 5,806.00 | 5,806.00 | 524,737 |
| 2026-08-28 | 5,852.00 | 5,884.00 | 5,831.00 | 5,859.00 | 5,859.00 | 782,017 |
| 2026-08-27 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 533,789 |
| 2026-08-26 | 5,860.00 | 5,860.00 | 5,760.00 | 5,789.00 | 5,789.00 | 615,451 |
| 2026-08-25 | 5,732.00 | 5,818.00 | 5,725.00 | 5,801.00 | 5,801.00 | 824,782 |
| 2026-08-24 | 5,741.00 | 5,856.00 | 5,720.00 | 5,747.00 | 5,747.00 | 307,453 |
| 2026-08-21 | 5,888.00 | 5,892.00 | 5,770.00 | 5,770.00 | 5,770.00 | 555,090 |
| 2026-08-20 | 5,894.00 | 5,894.00 | 5,802.00 | 5,832.00 | 5,832.00 | 495,443 |
| 2026-08-19 | 5,892.00 | 5,935.00 | 5,859.00 | 5,872.00 | 5,872.00 | 253,758 |
| 2026-08-18 | 5,962.00 | 5,962.00 | 5,896.00 | 5,900.00 | 5,900.00 | 225,798 |
| 2026-08-17 | 5,935.00 | 5,953.00 | 5,852.00 | 5,911.00 | 5,911.00 | 568,704 |
| 2026-08-14 | 5,978.00 | 6,032.00 | 5,899.00 | 5,900.00 | 5,900.00 | 447,205 |
| 2026-08-13 | 6,017.00 | 6,017.00 | 5,955.00 | 6,000.00 | 6,000.00 | 192,754 |
| 2026-08-12 | 6,019.00 | 6,054.00 | 5,984.00 | 5,984.00 | 5,984.00 | 412,448 |
| 2026-08-11 | 6,067.00 | 6,072.00 | 5,958.00 | 6,000.00 | 6,000.00 | 480,401 |
| 2026-08-07 | 6,097.00 | 6,097.00 | 5,993.00 | 6,048.00 | 6,048.00 | 137,947 |
| 2026-08-06 | 6,100.00 | 6,100.00 | 6,019.00 | 6,039.00 | 6,039.00 | 281,122 |
| 2026-08-05 | 6,100.00 | 6,100.00 | 6,017.00 | 6,055.00 | 6,055.00 | 312,514 |
| 2026-08-04 | 6,152.00 | 6,152.00 | 6,029.00 | 6,031.00 | 6,031.00 | 250,105 |
| 2026-08-03 | 6,150.00 | 6,150.00 | 6,031.00 | 6,083.00 | 6,083.00 | 392,692 |
| 2026-07-31 | 6,032.00 | 6,129.00 | 6,016.00 | 6,091.00 | 6,091.00 | 333,255 |
| 2026-07-30 | 5,998.00 | 6,069.00 | 5,980.00 | 6,028.00 | 6,028.00 | 193,352 |
| 2026-07-29 | 6,029.00 | 6,045.00 | 5,963.00 | 6,017.00 | 6,017.00 | 957,102 |
| 2026-07-28 | 5,879.00 | 6,004.00 | 5,868.00 | 5,978.00 | 5,978.00 | 1,388,748 |
| 2026-07-27 | 5,903.00 | 5,913.00 | 5,849.00 | 5,887.00 | 5,887.00 | 417,648 |
| 2026-07-24 | 5,856.00 | 5,856.00 | 5,806.00 | 5,832.00 | 5,832.00 | 126,498 |
| 2026-07-23 | 5,801.00 | 5,857.00 | 5,740.00 | 5,812.00 | 5,812.00 | 633,098 |
Page 1 of 21 · 1,249 trading daysOlder →
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.