Hulamin Limited (JSE:HLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 270.00
+15.00 (5.88%)
Sep 16, 2025, 9:39 AM SAST
Hulamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | -5.56% | 10,000 |
| Sep 11, 2025 | 285.00 | 285.00 | 270.00 | 270.00 | 271.00 | -5.92% | 134,303 |
| Sep 10, 2025 | 259.00 | 287.00 | 254.00 | 287.00 | 287.00 | 11.24% | 373,646 |
| Sep 9, 2025 | 260.00 | 267.00 | 251.00 | 258.00 | 258.00 | -3.37% | 60,303 |
| Sep 8, 2025 | 280.00 | 280.00 | 259.00 | 267.00 | 267.00 | -1.11% | 139,044 |
| Sep 5, 2025 | 251.00 | 270.00 | 251.00 | 270.00 | 270.00 | 13.45% | 40,652 |
| Sep 4, 2025 | 235.00 | 250.00 | 235.00 | 238.00 | 238.00 | - | 91,649 |
| Sep 3, 2025 | 223.00 | 240.00 | 220.00 | 238.00 | 238.00 | 2.59% | 42,717 |
| Sep 2, 2025 | 225.00 | 249.00 | 225.00 | 232.00 | 232.00 | 1.31% | 47,902 |
| Sep 1, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -7.66% | 852 |
| Aug 29, 2025 | 232.00 | 249.00 | 232.00 | 248.00 | 248.00 | 5.53% | 58,886 |
| Aug 28, 2025 | 220.00 | 235.00 | 220.00 | 235.00 | 235.00 | 6.82% | 9,505 |
| Aug 27, 2025 | 223.00 | 240.00 | 220.00 | 220.00 | 220.00 | -4.76% | 122,813 |
| Aug 26, 2025 | 253.00 | 264.00 | 207.00 | 231.00 | 231.00 | -9.41% | 294,116 |
| Aug 25, 2025 | 241.00 | 276.00 | 241.00 | 255.00 | 255.00 | 5.81% | 67,587 |
| Aug 22, 2025 | 279.00 | 279.00 | 241.00 | 241.00 | 241.00 | -14.54% | 260,033 |
| Aug 21, 2025 | 287.00 | 287.00 | 253.00 | 282.00 | 282.00 | - | 42,626 |
| Aug 20, 2025 | 288.00 | 293.00 | 276.00 | 282.00 | 282.00 | -2.42% | 118,178 |
| Aug 19, 2025 | 291.00 | 294.00 | 271.00 | 289.00 | 289.00 | -0.69% | 100,851 |
| Aug 18, 2025 | 283.00 | 295.00 | 280.00 | 291.00 | 291.00 | 3.56% | 365,137 |
| Aug 15, 2025 | 285.00 | 285.00 | 280.00 | 281.00 | 281.00 | -1.75% | 173,501 |
| Aug 14, 2025 | 280.00 | 295.00 | 275.00 | 286.00 | 286.00 | 1.42% | 263,140 |
| Aug 13, 2025 | 285.00 | 285.00 | 280.00 | 282.00 | 282.00 | 1.44% | 26,209 |
| Aug 12, 2025 | 280.00 | 280.00 | 275.00 | 278.00 | 278.00 | -0.36% | 82,869 |
| Aug 11, 2025 | 275.00 | 293.00 | 271.00 | 279.00 | 279.00 | 3.33% | 202,174 |
| Aug 8, 2025 | 261.00 | 270.00 | 252.00 | 270.00 | 270.00 | 0.37% | 50,523 |
| Aug 7, 2025 | 253.00 | 270.00 | 253.00 | 269.00 | 269.00 | -0.37% | 113,837 |
| Aug 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 15,000 |
| Aug 5, 2025 | 261.00 | 268.00 | 253.00 | 268.00 | 268.00 | 2.68% | 38,835 |
| Aug 4, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -7.77% | 803 |
| Aug 1, 2025 | 280.00 | 286.00 | 280.00 | 283.00 | 283.00 | -0.70% | 98,058 |
| Jul 31, 2025 | 280.00 | 287.00 | 280.00 | 285.00 | 285.00 | -0.70% | 33,292 |
| Jul 30, 2025 | 285.00 | 287.00 | 270.00 | 287.00 | 287.00 | 1.06% | 214,656 |
| Jul 29, 2025 | 281.00 | 285.00 | 275.00 | 284.00 | 284.00 | 1.07% | 73,430 |
| Jul 28, 2025 | 294.00 | 294.00 | 281.00 | 281.00 | 281.00 | -4.42% | 15,770 |
| Jul 25, 2025 | 280.00 | 294.00 | 279.00 | 294.00 | 294.00 | 2.80% | 20,150 |
| Jul 24, 2025 | 300.00 | 300.00 | 271.00 | 286.00 | 286.00 | -2.39% | 35,549 |
| Jul 23, 2025 | 304.00 | 305.00 | 291.00 | 293.00 | 293.00 | -1.01% | 4,356,875 |
| Jul 22, 2025 | 290.00 | 305.00 | 260.00 | 296.00 | 296.00 | 7.64% | 857,822 |
| Jul 21, 2025 | 265.00 | 275.00 | 260.00 | 275.00 | 275.00 | 4.56% | 54,415 |
| Jul 18, 2025 | 251.00 | 269.00 | 250.00 | 263.00 | 263.00 | 1.94% | 75,612 |
| Jul 17, 2025 | 250.00 | 260.00 | 250.00 | 258.00 | 258.00 | 3.20% | 39,536 |
| Jul 16, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 15, 2025 | 255.00 | 274.00 | 250.00 | 250.00 | 250.00 | -0.79% | 99,021 |
| Jul 14, 2025 | 251.00 | 260.00 | 250.00 | 252.00 | 252.00 | 2.44% | 303,138 |
| Jul 11, 2025 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | -0.81% | 9,249 |
| Jul 10, 2025 | 231.00 | 250.00 | 231.00 | 248.00 | 248.00 | 7.36% | 188,697 |
| Jul 9, 2025 | 232.00 | 239.00 | 231.00 | 231.00 | 231.00 | -0.43% | 11,439 |
| Jul 8, 2025 | 232.00 | 232.00 | 230.00 | 232.00 | 232.00 | -0.43% | 39,665 |
| Jul 7, 2025 | 216.00 | 237.00 | 216.00 | 233.00 | 233.00 | -2.51% | 90,178 |