Hudaco Industries Limited HDC
JSE · South Africa · Distribution Services
ZAc 18,005.00-381.00 (-2.07%)
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 18,005.00 | -2.07% | ZAc 18,251.00 | ZAc 18,251.00 | ZAc 18,005.00 | 15.22K |
| 2026-09-30 | ZAc 18,386.00 | -0.20% | ZAc 18,253.00 | ZAc 18,495.00 | ZAc 18,253.00 | 4.58K |
| 2026-09-29 | ZAc 18,422.00 | -0.42% | ZAc 18,497.00 | ZAc 18,500.00 | ZAc 18,208.00 | 6.24K |
| 2026-09-28 | ZAc 18,500.00 | +0.92% | ZAc 18,432.00 | ZAc 18,500.00 | ZAc 18,250.00 | 11.67K |
| 2026-09-25 | ZAc 18,331.00 | -0.91% | ZAc 18,500.00 | ZAc 18,500.00 | ZAc 18,114.00 | 8.85K |
| 2026-09-23 | ZAc 18,500.00 | 0.00% | ZAc 18,500.00 | ZAc 18,500.00 | ZAc 18,100.00 | 17.48K |
| 2026-09-22 | ZAc 18,500.00 | +1.51% | ZAc 18,184.00 | ZAc 18,500.00 | ZAc 17,999.00 | 12.08K |
| 2026-09-21 | ZAc 18,225.00 | -1.49% | ZAc 18,096.00 | ZAc 18,500.00 | ZAc 18,029.00 | 4.37K |
| 2026-09-18 | ZAc 18,500.00 | +0.65% | ZAc 18,500.00 | ZAc 18,679.00 | ZAc 18,275.00 | 104.18K |
| 2026-09-17 | ZAc 18,380.00 | +0.49% | ZAc 18,286.00 | ZAc 18,695.00 | ZAc 18,056.00 | 23.59K |
| 2026-09-16 | ZAc 18,290.00 | +1.64% | ZAc 18,260.00 | ZAc 18,392.00 | ZAc 18,191.00 | 2.86K |
| 2026-09-15 | ZAc 17,994.00 | +0.53% | ZAc 17,800.00 | ZAc 18,000.00 | ZAc 17,731.00 | 34.90K |
| 2026-09-14 | ZAc 17,899.00 | -0.83% | ZAc 18,049.00 | ZAc 18,048.00 | ZAc 17,489.00 | 15.88K |
| 2026-09-11 | ZAc 18,048.00 | -2.44% | ZAc 18,686.00 | ZAc 18,686.00 | ZAc 18,048.00 | 9.73K |
| 2026-09-10 | ZAc 18,500.00 | -2.62% | ZAc 18,876.00 | ZAc 18,900.00 | ZAc 18,450.00 | 8.41K |
| 2026-09-09 | ZAc 18,997.00 | +1.21% | ZAc 19,180.00 | ZAc 19,332.00 | ZAc 18,880.00 | 6.84K |
| 2026-09-08 | ZAc 18,770.00 | -1.21% | ZAc 19,001.00 | ZAc 19,100.00 | ZAc 18,770.00 | 7.11K |
| 2026-09-07 | ZAc 19,000.00 | -1.76% | ZAc 18,951.00 | ZAc 19,538.00 | ZAc 18,951.00 | 2.78K |
| 2026-09-04 | ZAc 19,341.00 | +0.33% | ZAc 19,100.00 | ZAc 19,887.00 | ZAc 18,964.00 | 15.80K |
| 2026-09-03 | ZAc 19,277.00 | +0.90% | ZAc 19,000.00 | ZAc 19,631.00 | ZAc 18,915.00 | 9.52K |
| 2026-09-02 | ZAc 19,105.00 | -3.18% | ZAc 19,200.00 | ZAc 19,850.00 | ZAc 18,942.00 | 16.78K |
| 2026-09-01 | ZAc 19,733.00 | +1.63% | ZAc 19,390.00 | ZAc 19,739.00 | ZAc 19,253.00 | 19.04K |
| 2026-08-31 | ZAc 19,416.00 | +0.08% | ZAc 19,137.00 | ZAc 19,821.00 | ZAc 19,137.00 | 9.89K |
| 2026-08-28 | ZAc 19,400.00 | -0.26% | ZAc 19,001.00 | ZAc 19,400.00 | ZAc 18,700.00 | 17.50K |
| 2026-08-27 | ZAc 19,450.00 | +4.22% | ZAc 18,796.00 | ZAc 19,602.00 | ZAc 18,751.00 | 28.13K |
| 2026-08-26 | ZAc 18,662.00 | +2.54% | ZAc 18,150.00 | ZAc 18,770.00 | ZAc 18,150.00 | 45.56K |
| 2026-08-25 | ZAc 18,200.00 | -0.22% | ZAc 18,304.00 | ZAc 18,442.00 | ZAc 18,002.00 | 15.42K |
| 2026-08-24 | ZAc 18,240.00 | -0.05% | ZAc 18,250.00 | ZAc 18,649.00 | ZAc 18,008.00 | 30.90K |
| 2026-08-21 | ZAc 18,250.00 | -1.35% | ZAc 18,401.00 | ZAc 18,641.00 | ZAc 18,250.00 | 9.52K |
| 2026-08-20 | ZAc 18,500.00 | -0.80% | ZAc 18,500.00 | ZAc 18,606.00 | ZAc 18,300.00 | 13.14K |
| 2026-08-19 | ZAc 18,650.00 | -0.43% | ZAc 19,450.00 | ZAc 19,450.00 | ZAc 18,305.00 | 24.88K |
| 2026-08-18 | ZAc 18,731.00 | -1.42% | ZAc 18,960.00 | ZAc 19,249.00 | ZAc 18,731.00 | 8.03K |
| 2026-08-17 | ZAc 19,000.00 | -1.04% | ZAc 19,051.00 | ZAc 19,199.00 | ZAc 18,735.00 | 16.37K |
| 2026-08-14 | ZAc 19,200.00 | +0.60% | ZAc 19,084.00 | ZAc 19,271.00 | ZAc 18,853.00 | 23.85K |
| 2026-08-13 | ZAc 19,085.00 | +2.88% | ZAc 18,750.00 | ZAc 19,264.00 | ZAc 18,400.00 | 30.70K |
| 2026-08-12 | ZAc 18,550.00 | -0.53% | ZAc 19,100.00 | ZAc 20,100.00 | ZAc 18,299.00 | 30.62K |
| 2026-08-11 | ZAc 18,648.00 | -0.87% | ZAc 18,557.00 | ZAc 18,900.00 | ZAc 18,506.00 | 12.93K |
| 2026-08-07 | ZAc 18,811.00 | -1.25% | ZAc 19,001.00 | ZAc 19,440.00 | ZAc 18,802.00 | 24.84K |
| 2026-08-06 | ZAc 19,050.00 | -0.14% | ZAc 18,999.00 | ZAc 19,495.00 | ZAc 18,601.00 | 23.90K |
| 2026-08-05 | ZAc 19,077.00 | -0.33% | ZAc 19,093.00 | ZAc 19,140.00 | ZAc 18,650.00 | 35.54K |
| 2026-08-04 | ZAc 19,140.00 | -0.10% | ZAc 19,480.00 | ZAc 19,480.00 | ZAc 18,961.00 | 12.93K |
| 2026-08-03 | ZAc 19,160.00 | -0.34% | ZAc 19,028.00 | ZAc 19,299.00 | ZAc 18,801.00 | 10.64K |
| 2026-07-31 | ZAc 19,226.00 | -0.38% | ZAc 19,313.00 | ZAc 19,322.00 | ZAc 19,000.00 | 13.08K |
| 2026-07-30 | ZAc 19,300.00 | +0.26% | ZAc 19,150.00 | ZAc 19,449.00 | ZAc 19,014.00 | 8.59K |
| 2026-07-29 | ZAc 19,250.00 | +0.96% | ZAc 19,287.00 | ZAc 19,450.00 | ZAc 19,150.00 | 2.42K |
| 2026-07-28 | ZAc 19,067.00 | -0.95% | ZAc 19,250.00 | ZAc 19,250.00 | ZAc 19,067.00 | 8.28K |
| 2026-07-27 | ZAc 19,250.00 | +2.85% | ZAc 18,251.00 | ZAc 19,287.00 | ZAc 18,251.00 | 9.81K |
| 2026-07-24 | ZAc 18,717.00 | +2.28% | ZAc 18,499.00 | ZAc 18,717.00 | ZAc 18,000.00 | 10.96K |
| 2026-07-23 | ZAc 18,300.00 | -4.11% | ZAc 19,000.00 | ZAc 19,000.00 | ZAc 18,300.00 | 55.32K |
| 2026-07-22 | ZAc 19,084.00 | -2.13% | ZAc 19,536.00 | ZAc 19,536.00 | ZAc 19,003.00 | 57.46K |
| 2026-07-21 | ZAc 19,500.00 | 0.00% | ZAc 19,470.00 | ZAc 19,947.00 | ZAc 19,350.00 | 6.62K |
| 2026-07-20 | ZAc 19,500.00 | +2.09% | ZAc 19,300.00 | ZAc 19,500.00 | ZAc 19,100.00 | 6.94K |
| 2026-07-17 | ZAc 19,100.00 | -0.52% | ZAc 19,131.00 | ZAc 19,329.00 | ZAc 18,803.00 | 15.28K |
| 2026-07-16 | ZAc 19,200.00 | +0.52% | ZAc 19,140.00 | ZAc 19,299.00 | ZAc 19,000.00 | 8.62K |
| 2026-07-15 | ZAc 19,100.00 | +0.12% | ZAc 19,191.00 | ZAc 19,400.00 | ZAc 19,099.00 | 35.04K |
| 2026-07-14 | ZAc 19,078.00 | -0.64% | ZAc 19,001.00 | ZAc 19,400.00 | ZAc 18,638.00 | 1.52M |
| 2026-07-13 | ZAc 19,200.00 | -1.28% | ZAc 19,413.00 | ZAc 19,413.00 | ZAc 19,000.00 | 2.08K |
| 2026-07-10 | ZAc 19,449.00 | +0.51% | ZAc 18,721.00 | ZAc 19,500.00 | ZAc 18,721.00 | 16.64K |
| 2026-07-09 | ZAc 19,350.00 | +3.47% | ZAc 19,101.00 | ZAc 19,350.00 | ZAc 18,900.00 | 7.87K |
| 2026-07-08 | ZAc 18,701.00 | -1.34% | ZAc 18,871.00 | ZAc 19,389.00 | ZAc 18,701.00 | 8.96K |
| 2026-07-07 | ZAc 18,955.00 | -1.28% | ZAc 19,480.00 | ZAc 19,500.00 | ZAc 18,894.00 | 7.52K |
| 2026-07-06 | ZAc 19,200.00 | +1.07% | ZAc 18,813.00 | ZAc 19,499.00 | ZAc 18,756.00 | 12.84K |
| 2026-07-03 | ZAc 18,996.00 | +1.31% | ZAc 18,000.00 | ZAc 19,050.00 | ZAc 18,000.00 | 6.32K |
| 2026-07-02 | ZAc 18,750.00 | +0.19% | ZAc 18,235.00 | ZAc 19,362.00 | ZAc 18,235.00 | 24.82K |
| 2026-07-01 | ZAc 18,715.00 | -3.03% | ZAc 18,903.00 | ZAc 19,000.00 | ZAc 18,500.00 | 34.02K |
| 2026-06-30 | ZAc 19,300.00 | +1.58% | ZAc 18,990.00 | ZAc 19,300.00 | ZAc 18,990.00 | 5.89K |
| 2026-06-29 | ZAc 19,000.00 | +0.79% | ZAc 18,551.00 | ZAc 19,300.00 | ZAc 18,211.00 | 7.94K |
| 2026-06-26 | ZAc 18,852.00 | -3.26% | ZAc 19,300.00 | ZAc 19,301.00 | ZAc 18,852.00 | 2.99K |
| 2026-06-25 | ZAc 19,488.00 | +0.45% | ZAc 19,400.00 | ZAc 19,500.00 | ZAc 19,270.00 | 2.28K |
| 2026-06-24 | ZAc 19,400.00 | -0.51% | ZAc 19,500.00 | ZAc 19,500.00 | ZAc 19,050.00 | 2.09K |
| 2026-06-23 | ZAc 19,500.00 | +1.44% | ZAc 19,000.00 | ZAc 19,500.00 | ZAc 19,000.00 | 1.98K |
| 2026-06-22 | ZAc 19,224.00 | -1.92% | ZAc 19,464.00 | ZAc 19,499.00 | ZAc 19,048.00 | 1.73K |
| 2026-06-19 | ZAc 19,600.00 | +2.98% | ZAc 18,650.00 | ZAc 19,600.00 | ZAc 18,650.00 | 33.90K |
| 2026-06-18 | ZAc 19,033.00 | -1.05% | ZAc 19,232.00 | ZAc 19,300.00 | ZAc 18,127.00 | 2.15K |
| 2026-06-17 | ZAc 19,234.00 | -0.34% | ZAc 19,298.00 | ZAc 19,298.00 | ZAc 19,000.00 | 3.34K |
| 2026-06-15 | ZAc 19,300.00 | +1.47% | ZAc 18,987.00 | ZAc 19,319.00 | ZAc 18,500.00 | 21.58K |
| 2026-06-12 | ZAc 19,020.00 | +0.37% | ZAc 19,253.00 | ZAc 19,350.00 | ZAc 18,800.00 | 5.87K |
| 2026-06-11 | ZAc 18,950.00 | -2.07% | ZAc 18,500.00 | ZAc 19,254.00 | ZAc 18,500.00 | 13.19K |
| 2026-06-10 | ZAc 19,350.00 | -0.76% | ZAc 19,200.00 | ZAc 19,500.00 | ZAc 18,921.00 | 31.14K |
| 2026-06-09 | ZAc 19,499.00 | +2.52% | ZAc 18,999.00 | ZAc 19,499.00 | ZAc 18,999.00 | 10.45K |
| 2026-06-08 | ZAc 19,020.00 | +0.05% | ZAc 18,727.00 | ZAc 19,500.00 | ZAc 18,421.00 | 2.42K |
| 2026-06-05 | ZAc 19,010.00 | -4.42% | ZAc 19,999.00 | ZAc 19,999.00 | ZAc 18,300.00 | 2.22K |
| 2026-06-04 | ZAc 19,890.00 | +2.79% | ZAc 19,899.00 | ZAc 19,899.00 | ZAc 19,186.00 | 2.03K |
| 2026-06-03 | ZAc 19,350.00 | -0.78% | ZAc 19,897.00 | ZAc 19,897.00 | ZAc 19,200.00 | 1.75K |
| 2026-06-02 | ZAc 19,502.00 | +1.33% | ZAc 19,049.00 | ZAc 19,995.00 | ZAc 18,500.00 | 6.31K |
| 2026-06-01 | ZAc 19,246.00 | -2.16% | ZAc 19,984.00 | ZAc 19,984.00 | ZAc 19,001.00 | 744 |
| 2026-05-29 | ZAc 19,670.00 | +0.10% | ZAc 19,849.00 | ZAc 20,099.00 | ZAc 19,406.00 | 2.14K |
| 2026-05-28 | ZAc 19,650.00 | +1.81% | ZAc 19,362.00 | ZAc 19,748.00 | ZAc 19,050.00 | 4.81K |
| 2026-05-27 | ZAc 19,300.00 | +1.00% | ZAc 19,249.00 | ZAc 19,647.00 | ZAc 18,712.00 | 6.30K |
| 2026-05-26 | ZAc 19,108.00 | -0.73% | ZAc 19,250.00 | ZAc 19,250.00 | ZAc 18,758.00 | 4.00K |