Hyprop Investments Limited HYP
JSE · South Africa · Finance
ZAc 6,140.00-62.00 (-1.00%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 6,140.00 | -1.00% | ZAc 6,190.00 | ZAc 6,217.00 | ZAc 6,082.00 | 1.27M |
| 2026-09-30 | ZAc 6,202.00 | +0.83% | ZAc 6,157.00 | ZAc 6,202.00 | ZAc 6,118.00 | 1.44M |
| 2026-09-29 | ZAc 6,151.00 | +0.02% | ZAc 6,230.00 | ZAc 6,168.00 | ZAc 6,109.00 | 1.22M |
| 2026-09-28 | ZAc 6,150.00 | -0.28% | ZAc 6,187.00 | ZAc 6,226.00 | ZAc 6,135.00 | 1.56M |
| 2026-09-25 | ZAc 6,167.00 | +0.10% | ZAc 6,084.00 | ZAc 6,183.00 | ZAc 6,083.00 | 1.46M |
| 2026-09-23 | ZAc 6,161.00 | +0.31% | ZAc 6,135.00 | ZAc 6,166.00 | ZAc 6,039.00 | 1.51M |
| 2026-09-22 | ZAc 6,142.00 | +0.51% | ZAc 6,128.00 | ZAc 6,160.00 | ZAc 6,071.00 | 697.91K |
| 2026-09-21 | ZAc 6,111.00 | -0.16% | ZAc 6,027.00 | ZAc 6,111.00 | ZAc 6,020.00 | 449.71K |
| 2026-09-18 | ZAc 6,121.00 | +2.44% | ZAc 5,975.00 | ZAc 6,121.00 | ZAc 5,940.00 | 4.16M |
| 2026-09-17 | ZAc 5,975.00 | -0.12% | ZAc 5,994.00 | ZAc 6,014.00 | ZAc 5,929.00 | 846.74K |
| 2026-09-16 | ZAc 5,982.00 | +1.82% | ZAc 5,876.00 | ZAc 5,982.00 | ZAc 5,870.00 | 829.89K |
| 2026-09-15 | ZAc 5,875.00 | +1.61% | ZAc 5,782.00 | ZAc 5,882.00 | ZAc 5,706.00 | 1.10M |
| 2026-09-14 | ZAc 5,782.00 | -0.94% | ZAc 5,855.00 | ZAc 5,855.00 | ZAc 5,740.00 | 1.20M |
| 2026-09-11 | ZAc 5,837.00 | -0.56% | ZAc 5,860.00 | ZAc 5,912.00 | ZAc 5,837.00 | 394.50K |
| 2026-09-10 | ZAc 5,870.00 | -0.15% | ZAc 5,855.00 | ZAc 5,901.00 | ZAc 5,742.00 | 3.30M |
| 2026-09-09 | ZAc 5,879.00 | +1.40% | ZAc 5,851.00 | ZAc 5,905.00 | ZAc 5,701.00 | 981.01K |
| 2026-09-08 | ZAc 5,798.00 | +0.19% | ZAc 5,783.00 | ZAc 5,798.00 | ZAc 5,739.00 | 286.18K |
| 2026-09-07 | ZAc 5,787.00 | -1.80% | ZAc 5,890.00 | ZAc 5,904.00 | ZAc 5,778.00 | 527.63K |
| 2026-09-04 | ZAc 5,893.00 | +0.49% | ZAc 5,818.00 | ZAc 5,900.00 | ZAc 5,818.00 | 755.12K |
| 2026-09-03 | ZAc 5,864.00 | +1.81% | ZAc 5,765.00 | ZAc 5,868.00 | ZAc 5,765.00 | 658.41K |
| 2026-09-02 | ZAc 5,760.00 | -0.40% | ZAc 5,780.00 | ZAc 5,783.00 | ZAc 5,736.00 | 366.80K |
| 2026-09-01 | ZAc 5,783.00 | -0.40% | ZAc 5,797.00 | ZAc 5,819.00 | ZAc 5,732.00 | 484.08K |
| 2026-08-31 | ZAc 5,806.00 | -0.90% | ZAc 5,843.00 | ZAc 5,871.00 | ZAc 5,804.00 | 524.74K |
| 2026-08-28 | ZAc 5,859.00 | +0.93% | ZAc 5,852.00 | ZAc 5,884.00 | ZAc 5,831.00 | 782.02K |
| 2026-08-27 | ZAc 5,805.00 | +0.28% | ZAc 5,775.00 | ZAc 5,851.00 | ZAc 5,756.00 | 533.79K |
| 2026-08-26 | ZAc 5,789.00 | -0.21% | ZAc 5,900.00 | ZAc 5,860.00 | ZAc 5,760.00 | 615.45K |
| 2026-08-25 | ZAc 5,801.00 | +0.94% | ZAc 5,732.00 | ZAc 5,818.00 | ZAc 5,725.00 | 824.78K |
| 2026-08-24 | ZAc 5,747.00 | -0.40% | ZAc 5,741.00 | ZAc 5,856.00 | ZAc 5,720.00 | 307.45K |
| 2026-08-21 | ZAc 5,770.00 | -1.06% | ZAc 5,888.00 | ZAc 5,892.00 | ZAc 5,770.00 | 555.09K |
| 2026-08-20 | ZAc 5,832.00 | -0.68% | ZAc 5,894.00 | ZAc 5,894.00 | ZAc 5,802.00 | 495.44K |
| 2026-08-19 | ZAc 5,872.00 | -0.47% | ZAc 5,892.00 | ZAc 5,935.00 | ZAc 5,859.00 | 253.76K |
| 2026-08-18 | ZAc 5,900.00 | -0.19% | ZAc 5,962.00 | ZAc 5,962.00 | ZAc 5,896.00 | 225.80K |
| 2026-08-17 | ZAc 5,911.00 | +0.19% | ZAc 5,935.00 | ZAc 5,953.00 | ZAc 5,852.00 | 568.70K |
| 2026-08-14 | ZAc 5,900.00 | -1.67% | ZAc 5,978.00 | ZAc 6,032.00 | ZAc 5,899.00 | 447.21K |
| 2026-08-13 | ZAc 6,000.00 | +0.27% | ZAc 6,017.00 | ZAc 6,017.00 | ZAc 5,955.00 | 192.75K |
| 2026-08-12 | ZAc 5,984.00 | -0.27% | ZAc 6,019.00 | ZAc 6,054.00 | ZAc 5,984.00 | 412.45K |
| 2026-08-11 | ZAc 6,000.00 | -0.79% | ZAc 6,067.00 | ZAc 6,072.00 | ZAc 5,958.00 | 480.40K |
| 2026-08-07 | ZAc 6,048.00 | +0.15% | ZAc 6,100.00 | ZAc 6,097.00 | ZAc 5,993.00 | 137.95K |
| 2026-08-06 | ZAc 6,039.00 | -0.26% | ZAc 6,153.00 | ZAc 6,100.00 | ZAc 6,019.00 | 281.12K |
| 2026-08-05 | ZAc 6,055.00 | +0.40% | ZAc 6,100.00 | ZAc 6,100.00 | ZAc 6,017.00 | 312.51K |
| 2026-08-04 | ZAc 6,031.00 | -0.85% | ZAc 6,153.00 | ZAc 6,152.00 | ZAc 6,029.00 | 250.11K |
| 2026-08-03 | ZAc 6,083.00 | -0.13% | ZAc 6,150.00 | ZAc 6,150.00 | ZAc 6,031.00 | 392.69K |
| 2026-07-31 | ZAc 6,091.00 | +1.05% | ZAc 6,032.00 | ZAc 6,129.00 | ZAc 6,016.00 | 333.26K |
| 2026-07-30 | ZAc 6,028.00 | +0.18% | ZAc 5,998.00 | ZAc 6,069.00 | ZAc 5,980.00 | 193.35K |
| 2026-07-29 | ZAc 6,017.00 | +0.65% | ZAc 6,029.00 | ZAc 6,045.00 | ZAc 5,963.00 | 957.10K |
| 2026-07-28 | ZAc 5,978.00 | +1.55% | ZAc 5,879.00 | ZAc 6,004.00 | ZAc 5,868.00 | 1.39M |
| 2026-07-27 | ZAc 5,887.00 | +0.94% | ZAc 5,903.00 | ZAc 5,913.00 | ZAc 5,849.00 | 417.65K |
| 2026-07-24 | ZAc 5,832.00 | +0.34% | ZAc 5,880.00 | ZAc 5,856.00 | ZAc 5,806.00 | 126.50K |
| 2026-07-23 | ZAc 5,812.00 | -0.03% | ZAc 5,801.00 | ZAc 5,857.00 | ZAc 5,740.00 | 633.10K |
| 2026-07-22 | ZAc 5,814.00 | -2.29% | ZAc 5,930.00 | ZAc 5,945.00 | ZAc 5,814.00 | 458.23K |
| 2026-07-21 | ZAc 5,950.00 | -0.30% | ZAc 5,964.00 | ZAc 6,000.00 | ZAc 5,937.00 | 533.39K |
| 2026-07-20 | ZAc 5,968.00 | -1.39% | ZAc 6,028.00 | ZAc 6,064.00 | ZAc 5,950.00 | 244.77K |
| 2026-07-17 | ZAc 6,052.00 | +0.12% | ZAc 6,100.00 | ZAc 6,075.00 | ZAc 6,018.00 | 284.84K |
| 2026-07-16 | ZAc 6,045.00 | +0.58% | ZAc 5,981.00 | ZAc 6,100.00 | ZAc 5,981.00 | 308.59K |
| 2026-07-15 | ZAc 6,010.00 | -1.25% | ZAc 6,066.00 | ZAc 6,077.00 | ZAc 6,010.00 | 997.94K |
| 2026-07-14 | ZAc 6,086.00 | -0.07% | ZAc 6,044.00 | ZAc 6,111.00 | ZAc 6,010.00 | 363.22K |
| 2026-07-13 | ZAc 6,090.00 | -0.16% | ZAc 6,050.00 | ZAc 6,117.00 | ZAc 6,033.00 | 317.79K |
| 2026-07-10 | ZAc 6,100.00 | +2.13% | ZAc 6,007.00 | ZAc 6,133.00 | ZAc 5,990.00 | 434.54K |
| 2026-07-09 | ZAc 5,973.00 | +0.69% | ZAc 5,962.00 | ZAc 6,009.00 | ZAc 5,935.50 | 994.20K |
| 2026-07-08 | ZAc 5,932.00 | -2.64% | ZAc 5,930.00 | ZAc 5,965.00 | ZAc 5,826.00 | 1.41M |
| 2026-07-07 | ZAc 6,093.00 | +0.48% | ZAc 6,070.00 | ZAc 6,132.00 | ZAc 6,061.00 | 229.19K |
| 2026-07-06 | ZAc 6,064.00 | +0.45% | ZAc 6,061.00 | ZAc 6,086.00 | ZAc 6,044.00 | 569.19K |
| 2026-07-03 | ZAc 6,037.00 | +1.00% | ZAc 6,034.00 | ZAc 6,041.00 | ZAc 5,975.00 | 305.48K |
| 2026-07-02 | ZAc 5,977.00 | +0.29% | ZAc 6,036.00 | ZAc 6,036.00 | ZAc 5,940.00 | 303.64K |
| 2026-07-01 | ZAc 5,960.00 | -0.90% | ZAc 5,933.00 | ZAc 6,025.00 | ZAc 5,933.00 | 302.26K |
| 2026-06-30 | ZAc 6,014.00 | -1.15% | ZAc 6,066.00 | ZAc 6,102.00 | ZAc 6,012.00 | 528.02K |
| 2026-06-29 | ZAc 6,084.00 | +0.85% | ZAc 6,085.00 | ZAc 6,085.00 | ZAc 6,009.00 | 420.79K |
| 2026-06-26 | ZAc 6,033.00 | -0.26% | ZAc 6,044.00 | ZAc 6,079.00 | ZAc 6,033.00 | 433.98K |
| 2026-06-25 | ZAc 6,049.00 | +1.68% | ZAc 5,982.00 | ZAc 6,102.00 | ZAc 5,970.00 | 515.18K |
| 2026-06-24 | ZAc 5,949.00 | -0.08% | ZAc 5,931.00 | ZAc 5,997.00 | ZAc 5,930.00 | 300.39K |
| 2026-06-23 | ZAc 5,954.00 | +0.15% | ZAc 5,844.00 | ZAc 5,958.00 | ZAc 5,844.00 | 417.16K |
| 2026-06-22 | ZAc 5,945.00 | -0.20% | ZAc 6,000.00 | ZAc 5,993.00 | ZAc 5,889.00 | 353.37K |
| 2026-06-19 | ZAc 5,957.00 | +1.66% | ZAc 5,879.00 | ZAc 5,965.00 | ZAc 5,866.00 | 1.13M |
| 2026-06-18 | ZAc 5,860.00 | +0.45% | ZAc 5,853.00 | ZAc 5,860.00 | ZAc 5,805.00 | 578.73K |
| 2026-06-17 | ZAc 5,834.00 | -0.36% | ZAc 5,745.00 | ZAc 5,864.00 | ZAc 5,770.00 | 249.32K |
| 2026-06-15 | ZAc 5,855.00 | +2.52% | ZAc 5,792.00 | ZAc 5,893.00 | ZAc 5,792.00 | 305.13K |
| 2026-06-12 | ZAc 5,711.00 | -0.16% | ZAc 5,784.00 | ZAc 5,813.00 | ZAc 5,711.00 | 209.57K |
| 2026-06-11 | ZAc 5,720.00 | +1.06% | ZAc 5,662.00 | ZAc 5,754.00 | ZAc 5,635.00 | 965.30K |
| 2026-06-10 | ZAc 5,660.00 | +0.35% | ZAc 5,636.00 | ZAc 5,722.00 | ZAc 5,635.00 | 363.13K |
| 2026-06-09 | ZAc 5,640.00 | +1.62% | ZAc 5,580.00 | ZAc 5,672.00 | ZAc 5,565.00 | 897.76K |
| 2026-06-08 | ZAc 5,550.00 | +1.06% | ZAc 5,464.00 | ZAc 5,580.00 | ZAc 5,464.00 | 1.05M |
| 2026-06-05 | ZAc 5,492.00 | -1.29% | ZAc 5,515.00 | ZAc 5,559.00 | ZAc 5,433.00 | 699.95K |
| 2026-06-04 | ZAc 5,564.00 | +0.43% | ZAc 5,597.00 | ZAc 5,800.00 | ZAc 5,517.00 | 1.68M |
| 2026-06-03 | ZAc 5,540.00 | +0.13% | ZAc 5,622.00 | ZAc 5,622.00 | ZAc 5,508.00 | 861.02K |
| 2026-06-02 | ZAc 5,533.00 | -0.49% | ZAc 5,594.00 | ZAc 5,594.00 | ZAc 5,487.00 | 632.53K |
| 2026-06-01 | ZAc 5,560.00 | -2.46% | ZAc 5,800.00 | ZAc 5,700.00 | ZAc 5,558.00 | 440.12K |
| 2026-05-29 | ZAc 5,700.00 | -0.58% | ZAc 5,777.00 | ZAc 5,777.00 | ZAc 5,676.00 | 907.26K |
| 2026-05-28 | ZAc 5,733.00 | +0.10% | ZAc 5,717.00 | ZAc 5,733.00 | ZAc 5,661.00 | 170.05K |
| 2026-05-27 | ZAc 5,727.00 | -0.71% | ZAc 5,775.00 | ZAc 5,827.00 | ZAc 5,727.00 | 683.24K |
| 2026-05-26 | ZAc 5,768.00 | +0.24% | ZAc 5,722.00 | ZAc 5,808.00 | ZAc 5,722.00 | 425.52K |