Hosken Consolidated Investments Limited (JSE:HCI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,995
+113 (0.88%)
Oct 3, 2025, 5:00 PM SAST
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13,091.00 | 13,134.00 | 12,783.00 | 12,994.00 | 12,992.00 | 0.88% | 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 |
| Aug 14, 2025 | 12,767.00 | 12,767.00 | 12,365.00 | 12,520.00 | 12,520.00 | -1.95% | 58,677 |
| Aug 13, 2025 | 12,700.00 | 12,912.00 | 12,516.00 | 12,769.00 | 12,769.00 | 1.30% | 39,003 |
| Aug 12, 2025 | 12,243.00 | 12,673.00 | 12,243.00 | 12,605.00 | 12,605.00 | 2.91% | 18,461 |
| Aug 11, 2025 | 12,601.00 | 12,712.00 | 12,242.00 | 12,248.00 | 12,248.00 | -1.46% | 33,707 |
| Aug 8, 2025 | 12,800.00 | 12,806.00 | 12,400.00 | 12,429.00 | 12,429.00 | -2.23% | 39,887 |
| Aug 7, 2025 | 12,751.00 | 13,335.00 | 12,665.00 | 12,712.00 | 12,712.00 | -0.28% | 57,146 |
| Aug 6, 2025 | 12,977.00 | 12,977.00 | 12,626.00 | 12,748.00 | 12,748.00 | -0.03% | 21,516 |
| Aug 5, 2025 | 13,035.00 | 13,122.00 | 12,701.00 | 12,752.00 | 12,752.00 | -1.92% | 28,582 |
| Aug 4, 2025 | 13,406.00 | 13,426.00 | 12,894.00 | 13,002.00 | 13,002.00 | -2.17% | 40,735 |
| Aug 1, 2025 | 12,801.00 | 13,400.00 | 12,719.00 | 13,291.00 | 13,291.00 | 3.71% | 208,232 |
| Jul 31, 2025 | 13,173.00 | 13,179.00 | 12,815.00 | 12,815.00 | 12,815.00 | -2.53% | 178,532 |
| Jul 30, 2025 | 13,145.00 | 13,249.00 | 12,997.00 | 13,148.00 | 13,148.00 | 0.39% | 28,071 |
| Jul 29, 2025 | 12,650.00 | 13,276.00 | 12,650.00 | 13,097.00 | 13,097.00 | 3.04% | 49,299 |
| Jul 28, 2025 | 12,901.00 | 13,096.00 | 12,645.00 | 12,711.00 | 12,711.00 | -0.70% | 36,829 |
| Jul 25, 2025 | 13,126.00 | 13,256.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.49% | 42,573 |