Hudaco Industries Limited (JSE:HDC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 17,400
-300 (-1.69%)
Sep 26, 2025, 5:00 PM SAST
Hudaco Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17,739.00 | 17,739.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.68% | 20,252 |
| Sep 25, 2025 | 17,551.00 | 17,798.00 | 17,402.00 | 17,698.00 | 17,698.00 | -0.29% | 1,760 |
| Sep 23, 2025 | 17,500.00 | 18,230.00 | 17,500.00 | 17,749.00 | 17,749.00 | -0.01% | 14,252 |
| Sep 22, 2025 | 17,900.00 | 17,900.00 | 17,550.00 | 17,751.00 | 17,751.00 | -0.40% | 3,918 |
| Sep 19, 2025 | 18,285.00 | 18,285.00 | 17,750.00 | 17,822.00 | 17,822.00 | -2.61% | 16,882 |
| Sep 18, 2025 | 18,005.00 | 18,300.00 | 17,621.00 | 18,299.00 | 18,299.00 | 2.46% | 1,268 |
| Sep 17, 2025 | 18,189.00 | 18,449.00 | 17,860.00 | 17,860.00 | 17,860.00 | -3.15% | 2,987 |
| Sep 16, 2025 | 18,189.00 | 18,440.00 | 17,556.00 | 18,440.00 | 18,440.00 | 3.17% | 5,326 |
| Sep 15, 2025 | 17,776.00 | 18,378.00 | 17,776.00 | 17,874.00 | 17,874.00 | -0.84% | 3,183 |
| Sep 12, 2025 | 18,189.00 | 18,449.00 | 17,700.00 | 18,026.00 | 18,026.00 | 0.45% | 2,408 |
| Sep 11, 2025 | 18,178.00 | 18,257.00 | 17,700.00 | 17,946.00 | 17,946.00 | 1.10% | 6,435 |
| Sep 10, 2025 | 17,925.00 | 17,925.00 | 17,702.00 | 17,751.00 | 17,751.00 | -0.35% | 150,424 |
| Sep 9, 2025 | 18,060.00 | 18,060.00 | 17,650.00 | 17,813.00 | 17,813.00 | -0.50% | 48,424 |
| Sep 8, 2025 | 17,984.00 | 17,984.00 | 17,700.00 | 17,902.00 | 17,902.00 | 0.86% | 20,981 |
| Sep 5, 2025 | 18,019.00 | 18,200.00 | 17,704.00 | 17,749.00 | 17,749.00 | 0.28% | 29,043 |
| Sep 4, 2025 | 18,368.00 | 18,368.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.10% | 10,355 |
| Sep 3, 2025 | 18,100.00 | 18,149.00 | 17,700.00 | 17,897.00 | 17,897.00 | 0.15% | 17,196 |
| Sep 2, 2025 | 18,325.00 | 18,325.00 | 17,700.00 | 17,870.00 | 17,870.00 | 0.95% | 6,118 |
| Sep 1, 2025 | 17,760.00 | 18,099.00 | 17,700.00 | 17,701.00 | 17,701.00 | -1.32% | 28,151 |
| Aug 29, 2025 | 17,950.00 | 18,190.00 | 17,798.00 | 17,937.00 | 17,937.00 | -0.08% | 23,386 |
| Aug 28, 2025 | 18,259.00 | 18,299.00 | 17,840.00 | 17,951.00 | 17,951.00 | 0.56% | 30,515 |
| Aug 27, 2025 | 17,713.00 | 18,213.00 | 17,713.00 | 17,851.00 | 17,851.00 | -0.83% | 12,435 |
| Aug 26, 2025 | 18,020.00 | 18,300.00 | 17,852.00 | 18,001.00 | 18,001.00 | -1.09% | 3,087 |
| Aug 25, 2025 | 18,234.00 | 18,549.00 | 18,030.00 | 18,199.00 | 18,199.00 | -1.37% | 6,275 |
| Aug 22, 2025 | 18,323.00 | 18,594.00 | 18,300.00 | 18,452.00 | 18,452.00 | -0.67% | 7,114 |
| Aug 21, 2025 | 18,477.00 | 18,625.00 | 18,400.00 | 18,576.00 | 18,576.00 | -1.19% | 14,879 |
| Aug 20, 2025 | 18,400.00 | 18,800.00 | 18,320.00 | 18,800.00 | 18,800.00 | 2.40% | 5,391 |
| Aug 19, 2025 | 18,020.00 | 18,877.00 | 18,000.00 | 18,359.00 | 18,359.00 | 0.28% | 31,951 |
| Aug 18, 2025 | 17,999.00 | 18,520.00 | 17,606.00 | 18,307.00 | 18,307.00 | 3.97% | 25,435 |
| Aug 15, 2025 | 18,150.00 | 18,150.00 | 17,601.00 | 17,608.00 | 17,608.00 | -1.86% | 12,360 |
| Aug 14, 2025 | 17,884.00 | 17,994.00 | 17,732.00 | 17,941.00 | 17,941.00 | 0.79% | 17,742 |
| Aug 13, 2025 | 18,124.00 | 18,124.00 | 17,700.00 | 17,801.00 | 17,801.00 | -1.11% | 9,289 |
| Aug 12, 2025 | 17,737.00 | 18,197.00 | 17,400.00 | 18,001.00 | 18,001.00 | -0.67% | 19,278 |
| Aug 11, 2025 | 18,347.00 | 18,648.00 | 17,951.00 | 18,122.00 | 18,122.00 | 0.01% | 4,179 |
| Aug 8, 2025 | 18,200.00 | 18,368.00 | 17,921.00 | 18,121.00 | 18,121.00 | -0.44% | 10,976 |
| Aug 7, 2025 | 18,894.00 | 18,894.00 | 18,160.00 | 18,201.00 | 18,201.00 | -2.47% | 14,296 |
| Aug 6, 2025 | 18,201.00 | 18,770.00 | 18,201.00 | 18,661.00 | 18,661.00 | 0.58% | 8,335 |
| Aug 5, 2025 | 19,385.00 | 19,386.00 | 18,321.00 | 18,553.00 | 18,203.00 | -2.11% | 42,952 |
| Aug 4, 2025 | 19,900.00 | 20,714.00 | 18,900.00 | 18,952.00 | 18,594.47 | -3.31% | 7,201 |
| Aug 1, 2025 | 19,449.00 | 19,600.00 | 19,011.00 | 19,600.00 | 19,230.25 | 0.51% | 10,921 |
| Jul 31, 2025 | 19,265.00 | 19,998.00 | 18,912.00 | 19,501.00 | 19,133.12 | 1.03% | 25,091 |
| Jul 30, 2025 | 19,346.00 | 19,368.00 | 19,003.00 | 19,303.00 | 18,938.85 | 2.67% | 1,083 |
| Jul 29, 2025 | 18,780.00 | 18,965.00 | 18,530.00 | 18,801.00 | 18,446.32 | 1.61% | 10,724 |
| Jul 28, 2025 | 19,199.00 | 19,199.00 | 18,502.00 | 18,503.00 | 18,153.94 | -0.83% | 4,905 |
| Jul 25, 2025 | 19,448.00 | 19,537.00 | 18,501.00 | 18,657.00 | 18,305.04 | -2.81% | 10,825 |
| Jul 24, 2025 | 19,400.00 | 19,450.00 | 18,892.00 | 19,197.00 | 18,834.85 | 1.87% | 7,372 |
| Jul 23, 2025 | 19,500.00 | 19,500.00 | 18,830.00 | 18,844.00 | 18,488.51 | -0.86% | 7,209 |
| Jul 22, 2025 | 18,928.00 | 19,750.00 | 18,928.00 | 19,007.00 | 18,648.44 | 0.97% | 10,397 |
| Jul 21, 2025 | 18,800.00 | 19,046.00 | 18,642.00 | 18,825.00 | 18,469.87 | 0.18% | 7,605 |
| Jul 18, 2025 | 18,725.00 | 19,000.00 | 18,518.00 | 18,792.00 | 18,437.49 | 1.58% | 18,793 |