Hulamin Limited (JSE:HLM)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 202.00
+2.00 (1.00%)
Aug 20, 2026, 9:45 AM SAST
Hulamin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 212.00 | 212.00 | 195.00 | 200.00 | 200.00 | -5.66% | 418,030 |
| Aug 18, 2026 | 205.00 | 212.00 | 202.00 | 212.00 | 212.00 | - | 118,543 |
| Aug 17, 2026 | 204.00 | 212.00 | 204.00 | 212.00 | 212.00 | 0.95% | 7,737 |
| Aug 14, 2026 | 208.00 | 210.00 | 205.00 | 210.00 | 210.00 | 2.44% | 333,314 |
| Aug 13, 2026 | 204.00 | 208.00 | 203.00 | 205.00 | 205.00 | - | 602,960 |
| Aug 12, 2026 | 203.00 | 205.00 | 195.00 | 205.00 | 205.00 | - | 388,669 |
| Aug 11, 2026 | 215.00 | 215.00 | 203.00 | 205.00 | 205.00 | -4.65% | 278,761 |
| Aug 7, 2026 | 215.00 | 218.00 | 208.00 | 215.00 | 215.00 | - | 383,489 |
| Aug 6, 2026 | 216.00 | 216.00 | 207.00 | 215.00 | 215.00 | -0.46% | 674,100 |
| Aug 5, 2026 | 218.00 | 218.00 | 206.00 | 216.00 | 216.00 | -1.37% | 406,824 |
| Aug 4, 2026 | 221.00 | 229.00 | 208.00 | 219.00 | 219.00 | -0.45% | 1,510,572 |
| Aug 3, 2026 | 190.00 | 237.00 | 190.00 | 220.00 | 220.00 | 15.79% | 1,566,654 |
| Jul 31, 2026 | 176.00 | 215.00 | 176.00 | 190.00 | 190.00 | 9.20% | 994,216 |
| Jul 30, 2026 | 170.00 | 176.00 | 170.00 | 174.00 | 174.00 | 2.35% | 42,010 |
| Jul 29, 2026 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 0.59% | 280,810 |
| Jul 28, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.17% | 696,978 |
| Jul 27, 2026 | 170.00 | 171.00 | 165.00 | 171.00 | 171.00 | 0.59% | 334,570 |
| Jul 24, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 37,758 |
| Jul 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 22, 2026 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 3.03% | 7,935 |
| Jul 21, 2026 | 170.00 | 170.00 | 165.00 | 165.00 | 165.00 | -2.37% | 138,348 |
| Jul 20, 2026 | 170.00 | 172.00 | 166.00 | 169.00 | 169.00 | - | 244,749 |
| Jul 17, 2026 | 170.00 | 172.00 | 168.00 | 169.00 | 169.00 | 1.20% | 664,787 |
| Jul 16, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 646,736 |
| Jul 15, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 231,102 |
| Jul 14, 2026 | 170.00 | 170.00 | 166.00 | 170.00 | 170.00 | -1.16% | 597,232 |
| Jul 13, 2026 | 168.00 | 172.00 | 165.00 | 172.00 | 172.00 | 2.99% | 114,076 |
| Jul 10, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 257,417 |
| Jul 9, 2026 | 165.00 | 166.00 | 158.00 | 166.00 | 166.00 | 0.61% | 102,621 |
| Jul 8, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 46,018 |
| Jul 7, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 3.80% | 5,965 |
| Jul 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -3.66% | 197 |
| Jul 3, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 19,769 |
| Jul 2, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 501,453 |
| Jul 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 4,472 |
| Jun 30, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 22,502 |
| Jun 29, 2026 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | - | 144,092 |
| Jun 26, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | 66,245 |
| Jun 25, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | - | 23,899 |
| Jun 24, 2026 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 1.23% | 52,942 |
| Jun 23, 2026 | 160.00 | 167.00 | 151.00 | 163.00 | 163.00 | 0.62% | 244,046 |
| Jun 22, 2026 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | -4.71% | 20,568 |
| Jun 19, 2026 | 171.00 | 171.00 | 162.00 | 170.00 | 170.00 | 3.03% | 58,275 |
| Jun 18, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.79% | 195,731 |
| Jun 17, 2026 | 166.00 | 168.00 | 164.00 | 168.00 | 168.00 | -2.89% | 21,554 |
| Jun 15, 2026 | 166.00 | 173.00 | 166.00 | 173.00 | 173.00 | -0.57% | 31,015 |
| Jun 12, 2026 | 176.00 | 176.00 | 166.00 | 174.00 | 174.00 | 2.96% | 46,650 |
| Jun 11, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 46,117 |
| Jun 10, 2026 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.86% | 76,400 |
| Jun 9, 2026 | 172.00 | 175.00 | 171.00 | 175.00 | 175.00 | - | 386,263 |