Hosken Consolidated Investments Limited HCI
JSE · South Africa · Consumer Services
ZAc 15,530.00-120.00 (-0.77%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 15,530.00 | -0.77% | ZAc 15,477.00 | ZAc 15,530.00 | ZAc 15,133.00 | 4.03K |
| 2026-09-30 | ZAc 15,650.00 | +0.97% | ZAc 15,421.00 | ZAc 15,703.00 | ZAc 15,274.00 | 61.61K |
| 2026-09-29 | ZAc 15,500.00 | -3.37% | ZAc 15,999.00 | ZAc 16,164.00 | ZAc 15,500.00 | 46.34K |
| 2026-09-28 | ZAc 16,040.00 | -1.23% | ZAc 16,115.00 | ZAc 16,311.00 | ZAc 15,881.00 | 38.50K |
| 2026-09-25 | ZAc 16,239.00 | -1.64% | ZAc 16,339.00 | ZAc 16,339.00 | ZAc 16,052.00 | 12.19K |
| 2026-09-23 | ZAc 16,510.00 | +0.56% | ZAc 16,500.00 | ZAc 16,573.00 | ZAc 16,240.00 | 13.70K |
| 2026-09-22 | ZAc 16,418.00 | +1.03% | ZAc 16,197.00 | ZAc 16,458.00 | ZAc 16,110.00 | 24.27K |
| 2026-09-21 | ZAc 16,250.00 | -2.47% | ZAc 16,407.00 | ZAc 16,660.00 | ZAc 16,172.00 | 61.55K |
| 2026-09-18 | ZAc 16,661.00 | +5.44% | ZAc 15,878.00 | ZAc 16,730.00 | ZAc 15,872.00 | 175.55K |
| 2026-09-17 | ZAc 15,802.00 | +0.07% | ZAc 15,883.00 | ZAc 15,999.00 | ZAc 15,707.00 | 16.55K |
| 2026-09-16 | ZAc 15,791.00 | -0.93% | ZAc 15,823.00 | ZAc 16,005.00 | ZAc 15,620.00 | 10.92K |
| 2026-09-15 | ZAc 15,939.00 | +0.99% | ZAc 15,705.00 | ZAc 15,969.00 | ZAc 15,534.00 | 17.80K |
| 2026-09-14 | ZAc 15,783.00 | -0.11% | ZAc 15,776.00 | ZAc 16,066.00 | ZAc 15,764.00 | 17.70K |
| 2026-09-11 | ZAc 15,801.00 | -1.77% | ZAc 16,245.00 | ZAc 16,297.00 | ZAc 15,738.00 | 17.27K |
| 2026-09-10 | ZAc 16,085.00 | -0.78% | ZAc 16,388.00 | ZAc 16,377.00 | ZAc 16,028.00 | 39.34K |
| 2026-09-09 | ZAc 16,211.00 | +0.33% | ZAc 16,623.00 | ZAc 16,623.00 | ZAc 16,045.00 | 41.18K |
| 2026-09-08 | ZAc 16,157.00 | -0.09% | ZAc 16,155.00 | ZAc 16,254.00 | ZAc 16,061.00 | 19.57K |
| 2026-09-07 | ZAc 16,171.00 | -0.25% | ZAc 16,265.00 | ZAc 16,399.00 | ZAc 16,072.00 | 64.15K |
| 2026-09-04 | ZAc 16,212.00 | -0.37% | ZAc 16,343.00 | ZAc 16,343.00 | ZAc 16,151.00 | 10.28K |
| 2026-09-03 | ZAc 16,273.00 | +0.37% | ZAc 16,264.00 | ZAc 17,253.00 | ZAc 16,260.00 | 86.60K |
| 2026-09-02 | ZAc 16,213.00 | -1.00% | ZAc 16,413.00 | ZAc 16,413.00 | ZAc 16,057.00 | 30.11K |
| 2026-09-01 | ZAc 16,376.00 | -0.70% | ZAc 16,398.00 | ZAc 16,411.00 | ZAc 16,162.00 | 36.71K |
| 2026-08-31 | ZAc 16,492.00 | +1.59% | ZAc 16,316.00 | ZAc 16,492.00 | ZAc 16,249.00 | 102.00K |
| 2026-08-28 | ZAc 16,234.00 | +0.20% | ZAc 16,384.00 | ZAc 16,452.00 | ZAc 16,227.00 | 15.41K |
| 2026-08-27 | ZAc 16,201.00 | +2.45% | ZAc 15,856.00 | ZAc 16,328.00 | ZAc 15,793.00 | 91.10K |
| 2026-08-26 | ZAc 15,813.00 | -0.94% | ZAc 15,879.00 | ZAc 16,122.00 | ZAc 15,736.00 | 107.17K |
| 2026-08-25 | ZAc 15,963.00 | +0.08% | ZAc 16,034.00 | ZAc 16,055.00 | ZAc 15,785.00 | 78.53K |
| 2026-08-24 | ZAc 15,950.00 | +0.48% | ZAc 15,851.00 | ZAc 15,998.00 | ZAc 15,834.00 | 38.64K |
| 2026-08-21 | ZAc 15,874.00 | -0.57% | ZAc 16,000.00 | ZAc 16,137.00 | ZAc 15,856.00 | 39.73K |
| 2026-08-20 | ZAc 15,965.00 | -1.91% | ZAc 16,268.00 | ZAc 16,346.00 | ZAc 15,890.00 | 72.13K |
| 2026-08-19 | ZAc 16,276.00 | +1.12% | ZAc 16,700.00 | ZAc 16,367.00 | ZAc 15,989.00 | 140.71K |
| 2026-08-18 | ZAc 16,095.00 | -2.71% | ZAc 16,100.00 | ZAc 16,848.00 | ZAc 16,095.00 | 43.57K |
| 2026-08-17 | ZAc 16,543.00 | +0.57% | ZAc 16,544.00 | ZAc 16,656.00 | ZAc 16,130.00 | 278.76K |
| 2026-08-14 | ZAc 16,450.00 | -1.08% | ZAc 16,627.00 | ZAc 16,649.00 | ZAc 16,329.00 | 50.63K |
| 2026-08-13 | ZAc 16,629.00 | -0.84% | ZAc 16,816.00 | ZAc 16,819.00 | ZAc 16,508.00 | 116.07K |
| 2026-08-12 | ZAc 16,770.00 | -3.99% | ZAc 17,711.00 | ZAc 17,531.00 | ZAc 16,703.00 | 66.09K |
| 2026-08-11 | ZAc 17,467.00 | -1.03% | ZAc 17,500.00 | ZAc 17,903.00 | ZAc 17,200.00 | 45.18K |
| 2026-08-07 | ZAc 17,649.00 | -3.03% | ZAc 18,191.00 | ZAc 18,998.00 | ZAc 17,649.00 | 72.93K |
| 2026-08-06 | ZAc 18,200.00 | +2.82% | ZAc 17,864.00 | ZAc 18,901.00 | ZAc 17,864.00 | 119.81K |
| 2026-08-05 | ZAc 17,700.00 | +0.22% | ZAc 17,745.00 | ZAc 17,839.00 | ZAc 17,300.00 | 306.42K |
| 2026-08-04 | ZAc 17,662.00 | +0.44% | ZAc 17,567.00 | ZAc 17,744.00 | ZAc 17,202.00 | 63.97K |
| 2026-08-03 | ZAc 17,584.00 | +1.85% | ZAc 17,154.00 | ZAc 17,696.00 | ZAc 17,149.00 | 241.02K |
| 2026-07-31 | ZAc 17,264.00 | +1.14% | ZAc 17,112.00 | ZAc 17,350.00 | ZAc 16,902.00 | 214.37K |
| 2026-07-30 | ZAc 17,070.00 | -0.18% | ZAc 16,693.00 | ZAc 17,271.00 | ZAc 16,692.00 | 91.23K |
| 2026-07-29 | ZAc 17,100.00 | +1.54% | ZAc 16,973.00 | ZAc 17,238.00 | ZAc 16,801.00 | 342.62K |
| 2026-07-28 | ZAc 16,840.00 | +1.45% | ZAc 16,630.00 | ZAc 16,872.00 | ZAc 16,532.00 | 57.33K |
| 2026-07-27 | ZAc 16,600.00 | -1.21% | ZAc 16,877.00 | ZAc 16,883.00 | ZAc 16,600.00 | 6.65K |
| 2026-07-24 | ZAc 16,804.00 | +1.98% | ZAc 16,573.00 | ZAc 16,937.00 | ZAc 16,573.00 | 20.71K |
| 2026-07-23 | ZAc 16,477.00 | -2.19% | ZAc 16,573.00 | ZAc 16,906.00 | ZAc 16,386.00 | 18.96K |
| 2026-07-22 | ZAc 16,846.00 | -0.02% | ZAc 16,850.00 | ZAc 17,007.00 | ZAc 16,718.00 | 21.17K |
| 2026-07-21 | ZAc 16,850.00 | +3.27% | ZAc 15,901.00 | ZAc 17,050.00 | ZAc 15,901.00 | 75.64K |
| 2026-07-20 | ZAc 16,316.00 | -1.71% | ZAc 16,514.00 | ZAc 16,763.00 | ZAc 16,316.00 | 35.56K |
| 2026-07-17 | ZAc 16,600.00 | +2.39% | ZAc 16,260.00 | ZAc 16,715.00 | ZAc 16,042.00 | 135.07K |
| 2026-07-16 | ZAc 16,212.00 | +0.70% | ZAc 15,995.00 | ZAc 16,552.00 | ZAc 15,978.00 | 76.29K |
| 2026-07-15 | ZAc 16,100.00 | -1.23% | ZAc 16,124.00 | ZAc 16,299.00 | ZAc 15,996.00 | 23.79K |
| 2026-07-14 | ZAc 16,300.00 | +0.61% | ZAc 16,005.00 | ZAc 16,573.00 | ZAc 16,005.00 | 110.89K |
| 2026-07-13 | ZAc 16,201.00 | -0.39% | ZAc 15,992.00 | ZAc 16,328.00 | ZAc 15,992.00 | 31.85K |
| 2026-07-10 | ZAc 16,265.00 | +1.69% | ZAc 15,966.00 | ZAc 16,313.00 | ZAc 15,863.00 | 32.79K |
| 2026-07-09 | ZAc 15,995.00 | -0.03% | ZAc 16,095.00 | ZAc 16,134.00 | ZAc 15,700.00 | 19.34K |
| 2026-07-08 | ZAc 16,000.00 | -1.84% | ZAc 16,201.00 | ZAc 16,275.00 | ZAc 16,000.00 | 28.92K |
| 2026-07-07 | ZAc 16,300.00 | -0.91% | ZAc 16,650.00 | ZAc 16,700.00 | ZAc 16,103.00 | 12.95K |
| 2026-07-06 | ZAc 16,450.00 | -0.33% | ZAc 16,667.00 | ZAc 16,861.00 | ZAc 16,103.00 | 16.60K |
| 2026-07-03 | ZAc 16,505.00 | -0.76% | ZAc 16,781.00 | ZAc 16,821.00 | ZAc 16,136.00 | 29.85K |
| 2026-07-02 | ZAc 16,631.00 | +1.19% | ZAc 16,200.00 | ZAc 16,666.00 | ZAc 16,200.00 | 50.81K |
| 2026-07-01 | ZAc 16,436.00 | -2.08% | ZAc 16,320.00 | ZAc 16,719.00 | ZAc 16,102.00 | 38.67K |
| 2026-06-30 | ZAc 16,785.00 | +1.73% | ZAc 16,450.00 | ZAc 16,785.00 | ZAc 16,401.00 | 46.72K |
| 2026-06-29 | ZAc 16,500.00 | +2.17% | ZAc 16,165.00 | ZAc 16,605.00 | ZAc 16,090.00 | 43.22K |
| 2026-06-26 | ZAc 16,150.00 | -1.68% | ZAc 16,583.00 | ZAc 16,588.00 | ZAc 16,000.00 | 8.50K |
| 2026-06-25 | ZAc 16,426.00 | -2.14% | ZAc 16,679.00 | ZAc 16,679.00 | ZAc 16,281.00 | 11.85K |
| 2026-06-24 | ZAc 16,785.00 | -1.84% | ZAc 16,919.00 | ZAc 17,117.00 | ZAc 16,606.00 | 108.18K |
| 2026-06-23 | ZAc 17,100.00 | +1.17% | ZAc 17,000.00 | ZAc 17,299.00 | ZAc 16,686.00 | 182.52K |
| 2026-06-22 | ZAc 16,903.00 | -0.28% | ZAc 17,021.00 | ZAc 17,113.00 | ZAc 16,751.00 | 24.48K |
| 2026-06-19 | ZAc 16,950.00 | 0.00% | ZAc 16,951.00 | ZAc 17,300.00 | ZAc 16,808.00 | 304.05K |
| 2026-06-18 | ZAc 16,950.00 | -1.09% | ZAc 17,231.00 | ZAc 17,282.00 | ZAc 16,950.00 | 254.42K |
| 2026-06-17 | ZAc 17,137.00 | -1.51% | ZAc 17,397.00 | ZAc 17,397.00 | ZAc 16,939.00 | 17.98K |
| 2026-06-15 | ZAc 17,399.00 | -0.01% | ZAc 17,741.00 | ZAc 17,741.00 | ZAc 16,750.00 | 13.86K |
| 2026-06-12 | ZAc 17,400.00 | -0.12% | ZAc 17,437.00 | ZAc 17,797.00 | ZAc 17,378.00 | 51.09K |
| 2026-06-11 | ZAc 17,421.00 | +0.80% | ZAc 17,162.00 | ZAc 17,505.00 | ZAc 17,162.00 | 74.11K |
| 2026-06-10 | ZAc 17,283.00 | -0.74% | ZAc 17,404.00 | ZAc 17,450.00 | ZAc 17,050.00 | 42.06K |
| 2026-06-09 | ZAc 17,412.00 | -0.71% | ZAc 17,647.00 | ZAc 17,707.00 | ZAc 17,217.00 | 105.01K |
| 2026-06-08 | ZAc 17,536.00 | +0.39% | ZAc 17,207.00 | ZAc 17,672.00 | ZAc 17,207.00 | 17.16K |
| 2026-06-05 | ZAc 17,468.00 | -0.18% | ZAc 17,898.00 | ZAc 17,709.00 | ZAc 17,405.00 | 107.32K |
| 2026-06-04 | ZAc 17,500.00 | -1.68% | ZAc 17,779.00 | ZAc 17,800.00 | ZAc 17,310.00 | 155.73K |
| 2026-06-03 | ZAc 17,799.00 | +0.21% | ZAc 17,490.00 | ZAc 17,923.00 | ZAc 17,480.00 | 173.74K |
| 2026-06-02 | ZAc 17,762.00 | +1.21% | ZAc 17,561.00 | ZAc 17,762.00 | ZAc 17,342.00 | 23.67K |
| 2026-06-01 | ZAc 17,550.00 | +0.29% | ZAc 17,501.00 | ZAc 17,605.00 | ZAc 17,354.00 | 37.93K |
| 2026-05-29 | ZAc 17,500.00 | -0.28% | ZAc 17,489.00 | ZAc 17,639.00 | ZAc 17,399.00 | 116.48K |
| 2026-05-28 | ZAc 17,549.00 | -0.53% | ZAc 17,770.00 | ZAc 17,848.00 | ZAc 17,471.00 | 78.34K |
| 2026-05-27 | ZAc 17,642.00 | -1.98% | ZAc 18,199.00 | ZAc 18,206.00 | ZAc 17,494.00 | 210.14K |
| 2026-05-26 | ZAc 17,999.00 | +5.57% | ZAc 16,602.00 | ZAc 18,101.00 | ZAc 16,602.00 | 242.62K |