Hosken Consolidated Investments Limited (JSE:HCI)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202513,010.0013,327.0013,010.0013,200.0013,199.000.02%84,593
Oct 23, 202513,180.0013,306.0013,115.0013,197.0013,197.000.27%24,245
Oct 22, 202512,981.0013,207.0012,981.0013,162.0013,162.002.40%32,380
Oct 21, 202512,923.0012,997.0012,743.0012,853.0012,853.00-0.61%82,888
Oct 20, 202512,506.0012,988.0012,506.0012,932.0012,932.000.22%21,394
Oct 17, 202512,992.0013,114.0012,656.0012,904.0012,904.00-0.70%58,883
Oct 16, 202512,900.0013,098.0012,900.0012,995.0012,995.000.49%59,901
Oct 15, 202512,999.0013,025.0012,872.0012,932.0012,932.000.60%88,835
Oct 14, 202512,853.0012,989.0012,599.0012,855.0012,855.000.79%86,449
Oct 13, 202513,000.0013,080.0012,701.0012,754.0012,754.00-1.13%97,223
Oct 10, 202513,129.0013,200.0012,900.0012,900.0012,900.00-0.80%27,398
Oct 9, 202513,232.0013,292.0012,901.0013,004.0013,004.00-2.66%58,091
Oct 8, 202513,312.0013,524.0013,053.0013,359.0013,359.001.96%132,662
Oct 7, 202512,665.0013,166.0012,611.0013,102.0013,102.003.43%102,762
Oct 6, 202513,171.0013,171.0012,667.0012,667.0012,667.00-2.50%141,531
Oct 3, 202513,091.0013,134.0012,783.0012,992.0012,992.000.86%42,486
Oct 2, 202513,204.0013,275.0012,818.0012,881.0012,881.00-2.45%53,745
Oct 1, 202512,437.0013,324.0012,437.0013,205.0013,205.006.96%132,940
Sep 30, 202512,000.0012,452.0012,000.0012,346.0012,346.002.89%628,262
Sep 29, 202512,000.0012,123.0011,904.0011,999.0011,999.000.02%192,887
Sep 26, 202512,279.0012,279.0011,887.0011,997.0011,997.000.40%50,030
Sep 25, 202511,906.0012,000.0011,885.0011,949.0011,949.000.18%50,162
Sep 23, 202511,885.0012,020.0011,885.0011,928.0011,928.000.29%63,173
Sep 22, 202511,887.0012,000.0011,885.0011,893.0011,893.000.06%99,738
Sep 19, 202512,100.0012,100.0011,850.0011,886.0011,886.00-1.75%1,544,213
Sep 18, 202512,019.0012,165.0011,923.0012,098.0012,098.000.06%61,815
Sep 17, 202512,192.0012,192.0011,874.0012,091.0012,091.00-0.53%57,045
Sep 16, 202512,103.0012,233.0012,005.0012,156.0012,156.000.35%51,171
Sep 15, 202512,224.0012,250.0011,962.0012,114.0012,114.00-0.89%80,800
Sep 12, 202512,141.0012,250.0012,100.0012,223.0012,223.00-0.11%57,081
Sep 11, 202512,100.0012,255.0012,044.0012,237.0012,237.000.31%68,753
Sep 10, 202512,199.0012,200.0011,873.0012,199.0012,199.000.51%548,965
Sep 9, 202512,073.0012,250.0011,982.0012,137.0012,137.001.10%140,644
Sep 8, 202512,179.0012,179.0011,871.0012,005.0012,005.000.18%54,736
Sep 5, 202511,620.0012,050.0011,600.0011,984.0011,984.003.32%39,556
Sep 4, 202511,949.0011,949.0011,554.0011,599.0011,599.00-3.16%88,238
Sep 3, 202512,340.0012,425.0011,824.0011,978.0011,978.00-3.14%201,370
Sep 2, 202512,704.0012,709.0012,341.0012,366.0012,366.00-1.28%76,008
Sep 1, 202512,488.0012,601.0012,135.0012,526.0012,526.002.55%198,468
Aug 29, 202512,197.0012,318.0012,110.0012,214.0012,214.000.84%58,110
Aug 28, 202512,485.0012,485.0011,963.0012,112.0012,112.00-1.60%80,926
Aug 27, 202512,450.0012,564.0012,117.0012,309.0012,309.00-1.31%61,988
Aug 26, 202512,622.0012,622.0012,470.0012,472.0012,472.00-0.98%64,099
Aug 25, 202512,336.0012,595.0012,336.0012,595.0012,595.001.56%38,819
Aug 22, 202512,225.0012,568.0012,225.0012,401.0012,401.001.34%41,091
Aug 21, 202512,350.0012,506.0012,208.0012,237.0012,237.00-0.63%50,034
Aug 20, 202512,460.0012,607.0012,212.0012,315.0012,315.00-2.07%43,330
Aug 19, 202512,401.0012,689.0012,280.0012,575.0012,575.001.23%66,676
Aug 18, 202512,606.0012,790.0012,243.0012,422.0012,422.00-1.48%49,510
Aug 15, 202512,535.0012,798.0012,415.0012,609.0012,609.000.71%30,747