Hulamin Limited (JSE:HLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 244.00
-21.00 (-7.92%)
Oct 17, 2025, 5:00 PM SAST
Hulamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 241.00 | 244.00 | 241.00 | 244.00 | 243.00 | -8.61% | 7,466 |
| Oct 16, 2025 | 255.00 | 268.00 | 250.00 | 267.00 | 267.00 | 3.49% | 211,185 |
| Oct 15, 2025 | 265.00 | 268.00 | 255.00 | 258.00 | 258.00 | -0.77% | 360,670 |
| Oct 14, 2025 | 260.00 | 265.00 | 260.00 | 260.00 | 260.00 | 1.17% | 217,637 |
| Oct 13, 2025 | 260.00 | 260.00 | 255.00 | 257.00 | 257.00 | -3.02% | 2,554 |
| Oct 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0.76% | 745 |
| Oct 9, 2025 | 263.00 | 265.00 | 263.00 | 263.00 | 263.00 | 1.15% | 602,938 |
| Oct 8, 2025 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -0.38% | 75,557 |
| Oct 7, 2025 | 259.00 | 265.00 | 259.00 | 261.00 | 261.00 | 0.77% | 3,804 |
| Oct 6, 2025 | 255.00 | 259.00 | 242.00 | 259.00 | 259.00 | 1.57% | 90,389 |
| Oct 3, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 1.59% | 1,176 |
| Oct 2, 2025 | 255.00 | 260.00 | 243.00 | 251.00 | 251.00 | -0.40% | 15,353 |
| Oct 1, 2025 | 260.00 | 260.00 | 243.00 | 252.00 | 252.00 | -4.55% | 8,080 |
| Sep 30, 2025 | 265.00 | 268.00 | 250.00 | 264.00 | 264.00 | 1.93% | 328,382 |
| Sep 29, 2025 | 251.00 | 266.00 | 250.00 | 259.00 | 259.00 | 5.71% | 160,922 |
| Sep 26, 2025 | 268.00 | 268.00 | 242.00 | 245.00 | 245.00 | -1.21% | 79,918 |
| Sep 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | 6,919 |
| Sep 23, 2025 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -6.32% | 11,206 |
| Sep 22, 2025 | 255.00 | 270.00 | 255.00 | 269.00 | 269.00 | 7.60% | 14,908 |
| Sep 19, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | -5.30% | 4,837 |
| Sep 18, 2025 | 260.00 | 265.00 | 260.00 | 264.00 | 264.00 | 9.09% | 100,000 |
| Sep 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 12,230 |
| Sep 16, 2025 | 250.00 | 270.00 | 226.00 | 242.00 | 242.00 | -5.10% | 522,384 |
| Sep 15, 2025 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | -5.56% | 10,000 |
| Sep 12, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.37% | - |
| Sep 11, 2025 | 285.00 | 285.00 | 270.00 | 271.00 | 271.00 | -5.57% | 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 |