Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,200
+4 (0.03%)
Oct 24, 2025, 5:00 PM SAST
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 13,010.00 | 13,327.00 | 13,010.00 | 13,200.00 | 13,199.00 | 0.02% | 84,593 |
| Oct 23, 2025 | 13,180.00 | 13,306.00 | 13,115.00 | 13,197.00 | 13,197.00 | 0.27% | 24,245 |
| Oct 22, 2025 | 12,981.00 | 13,207.00 | 12,981.00 | 13,162.00 | 13,162.00 | 2.40% | 32,380 |
| Oct 21, 2025 | 12,923.00 | 12,997.00 | 12,743.00 | 12,853.00 | 12,853.00 | -0.61% | 82,888 |
| Oct 20, 2025 | 12,506.00 | 12,988.00 | 12,506.00 | 12,932.00 | 12,932.00 | 0.22% | 21,394 |
| Oct 17, 2025 | 12,992.00 | 13,114.00 | 12,656.00 | 12,904.00 | 12,904.00 | -0.70% | 58,883 |
| Oct 16, 2025 | 12,900.00 | 13,098.00 | 12,900.00 | 12,995.00 | 12,995.00 | 0.49% | 59,901 |
| Oct 15, 2025 | 12,999.00 | 13,025.00 | 12,872.00 | 12,932.00 | 12,932.00 | 0.60% | 88,835 |
| Oct 14, 2025 | 12,853.00 | 12,989.00 | 12,599.00 | 12,855.00 | 12,855.00 | 0.79% | 86,449 |
| Oct 13, 2025 | 13,000.00 | 13,080.00 | 12,701.00 | 12,754.00 | 12,754.00 | -1.13% | 97,223 |
| Oct 10, 2025 | 13,129.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.80% | 27,398 |
| Oct 9, 2025 | 13,232.00 | 13,292.00 | 12,901.00 | 13,004.00 | 13,004.00 | -2.66% | 58,091 |
| Oct 8, 2025 | 13,312.00 | 13,524.00 | 13,053.00 | 13,359.00 | 13,359.00 | 1.96% | 132,662 |
| Oct 7, 2025 | 12,665.00 | 13,166.00 | 12,611.00 | 13,102.00 | 13,102.00 | 3.43% | 102,762 |
| Oct 6, 2025 | 13,171.00 | 13,171.00 | 12,667.00 | 12,667.00 | 12,667.00 | -2.50% | 141,531 |
| Oct 3, 2025 | 13,091.00 | 13,134.00 | 12,783.00 | 12,992.00 | 12,992.00 | 0.86% | 42,486 |
| Oct 2, 2025 | 13,204.00 | 13,275.00 | 12,818.00 | 12,881.00 | 12,881.00 | -2.45% | 53,745 |
| Oct 1, 2025 | 12,437.00 | 13,324.00 | 12,437.00 | 13,205.00 | 13,205.00 | 6.96% | 132,940 |
| Sep 30, 2025 | 12,000.00 | 12,452.00 | 12,000.00 | 12,346.00 | 12,346.00 | 2.89% | 628,262 |
| Sep 29, 2025 | 12,000.00 | 12,123.00 | 11,904.00 | 11,999.00 | 11,999.00 | 0.02% | 192,887 |
| Sep 26, 2025 | 12,279.00 | 12,279.00 | 11,887.00 | 11,997.00 | 11,997.00 | 0.40% | 50,030 |
| Sep 25, 2025 | 11,906.00 | 12,000.00 | 11,885.00 | 11,949.00 | 11,949.00 | 0.18% | 50,162 |
| Sep 23, 2025 | 11,885.00 | 12,020.00 | 11,885.00 | 11,928.00 | 11,928.00 | 0.29% | 63,173 |
| Sep 22, 2025 | 11,887.00 | 12,000.00 | 11,885.00 | 11,893.00 | 11,893.00 | 0.06% | 99,738 |
| Sep 19, 2025 | 12,100.00 | 12,100.00 | 11,850.00 | 11,886.00 | 11,886.00 | -1.75% | 1,544,213 |
| Sep 18, 2025 | 12,019.00 | 12,165.00 | 11,923.00 | 12,098.00 | 12,098.00 | 0.06% | 61,815 |
| Sep 17, 2025 | 12,192.00 | 12,192.00 | 11,874.00 | 12,091.00 | 12,091.00 | -0.53% | 57,045 |
| Sep 16, 2025 | 12,103.00 | 12,233.00 | 12,005.00 | 12,156.00 | 12,156.00 | 0.35% | 51,171 |
| Sep 15, 2025 | 12,224.00 | 12,250.00 | 11,962.00 | 12,114.00 | 12,114.00 | -0.89% | 80,800 |
| Sep 12, 2025 | 12,141.00 | 12,250.00 | 12,100.00 | 12,223.00 | 12,223.00 | -0.11% | 57,081 |
| Sep 11, 2025 | 12,100.00 | 12,255.00 | 12,044.00 | 12,237.00 | 12,237.00 | 0.31% | 68,753 |
| Sep 10, 2025 | 12,199.00 | 12,200.00 | 11,873.00 | 12,199.00 | 12,199.00 | 0.51% | 548,965 |
| Sep 9, 2025 | 12,073.00 | 12,250.00 | 11,982.00 | 12,137.00 | 12,137.00 | 1.10% | 140,644 |
| Sep 8, 2025 | 12,179.00 | 12,179.00 | 11,871.00 | 12,005.00 | 12,005.00 | 0.18% | 54,736 |
| Sep 5, 2025 | 11,620.00 | 12,050.00 | 11,600.00 | 11,984.00 | 11,984.00 | 3.32% | 39,556 |
| Sep 4, 2025 | 11,949.00 | 11,949.00 | 11,554.00 | 11,599.00 | 11,599.00 | -3.16% | 88,238 |
| Sep 3, 2025 | 12,340.00 | 12,425.00 | 11,824.00 | 11,978.00 | 11,978.00 | -3.14% | 201,370 |
| Sep 2, 2025 | 12,704.00 | 12,709.00 | 12,341.00 | 12,366.00 | 12,366.00 | -1.28% | 76,008 |
| Sep 1, 2025 | 12,488.00 | 12,601.00 | 12,135.00 | 12,526.00 | 12,526.00 | 2.55% | 198,468 |
| Aug 29, 2025 | 12,197.00 | 12,318.00 | 12,110.00 | 12,214.00 | 12,214.00 | 0.84% | 58,110 |
| Aug 28, 2025 | 12,485.00 | 12,485.00 | 11,963.00 | 12,112.00 | 12,112.00 | -1.60% | 80,926 |
| Aug 27, 2025 | 12,450.00 | 12,564.00 | 12,117.00 | 12,309.00 | 12,309.00 | -1.31% | 61,988 |
| Aug 26, 2025 | 12,622.00 | 12,622.00 | 12,470.00 | 12,472.00 | 12,472.00 | -0.98% | 64,099 |
| Aug 25, 2025 | 12,336.00 | 12,595.00 | 12,336.00 | 12,595.00 | 12,595.00 | 1.56% | 38,819 |
| Aug 22, 2025 | 12,225.00 | 12,568.00 | 12,225.00 | 12,401.00 | 12,401.00 | 1.34% | 41,091 |
| Aug 21, 2025 | 12,350.00 | 12,506.00 | 12,208.00 | 12,237.00 | 12,237.00 | -0.63% | 50,034 |
| Aug 20, 2025 | 12,460.00 | 12,607.00 | 12,212.00 | 12,315.00 | 12,315.00 | -2.07% | 43,330 |
| Aug 19, 2025 | 12,401.00 | 12,689.00 | 12,280.00 | 12,575.00 | 12,575.00 | 1.23% | 66,676 |
| Aug 18, 2025 | 12,606.00 | 12,790.00 | 12,243.00 | 12,422.00 | 12,422.00 | -1.48% | 49,510 |
| Aug 15, 2025 | 12,535.00 | 12,798.00 | 12,415.00 | 12,609.00 | 12,609.00 | 0.71% | 30,747 |