Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,719.00
-13.00 (-0.27%)
Sep 25, 2025, 5:00 PM SAST
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 4,759.00 | 4,759.00 | 4,629.00 | 4,719.00 | 4,721.00 | -0.27% | 1,052,471 |
| Sep 23, 2025 | 4,759.00 | 4,831.00 | 4,725.00 | 4,732.00 | 4,732.00 | -0.69% | 457,683 |
| Sep 22, 2025 | 4,820.00 | 4,820.00 | 4,726.00 | 4,765.00 | 4,765.00 | -1.08% | 584,635 |
| Sep 19, 2025 | 4,830.00 | 4,830.00 | 4,725.00 | 4,817.00 | 4,817.00 | 0.58% | 2,755,402 |
| Sep 18, 2025 | 4,812.00 | 4,870.00 | 4,760.00 | 4,789.00 | 4,789.00 | -1.09% | 694,196 |
| Sep 17, 2025 | 4,903.00 | 4,904.00 | 4,807.00 | 4,842.00 | 4,842.00 | 0.04% | 735,897 |
| Sep 16, 2025 | 4,810.00 | 4,849.00 | 4,584.00 | 4,840.00 | 4,840.00 | 1.74% | 1,381,730 |
| Sep 15, 2025 | 4,742.00 | 4,810.00 | 4,740.00 | 4,757.00 | 4,757.00 | 0.21% | 350,235 |
| Sep 12, 2025 | 4,673.00 | 4,783.00 | 4,660.00 | 4,747.00 | 4,747.00 | 1.58% | 745,061 |
| Sep 11, 2025 | 4,597.00 | 4,699.00 | 4,597.00 | 4,673.00 | 4,673.00 | 0.80% | 361,814 |
| Sep 10, 2025 | 4,639.00 | 4,647.00 | 4,611.00 | 4,636.00 | 4,636.00 | 0.11% | 167,255 |
| Sep 9, 2025 | 4,602.00 | 4,641.00 | 4,591.00 | 4,631.00 | 4,631.00 | 0.63% | 440,072 |
| Sep 8, 2025 | 4,570.00 | 4,640.00 | 4,570.00 | 4,602.00 | 4,602.00 | 0.41% | 449,622 |
| Sep 5, 2025 | 4,576.00 | 4,621.00 | 4,559.00 | 4,583.00 | 4,583.00 | 0.24% | 866,942 |
| Sep 4, 2025 | 4,528.00 | 4,591.00 | 4,521.00 | 4,572.00 | 4,572.00 | 1.15% | 1,112,584 |
| Sep 3, 2025 | 4,696.00 | 4,696.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.53% | 592,029 |
| Sep 2, 2025 | 4,751.00 | 4,751.00 | 4,573.00 | 4,590.00 | 4,590.00 | -1.31% | 778,382 |
| Sep 1, 2025 | 4,683.00 | 4,711.00 | 4,600.00 | 4,651.00 | 4,651.00 | -0.60% | 489,823 |
| Aug 29, 2025 | 4,680.00 | 4,696.00 | 4,658.00 | 4,679.00 | 4,679.00 | -0.26% | 432,305 |
| Aug 28, 2025 | 4,695.00 | 4,758.00 | 4,653.00 | 4,691.00 | 4,691.00 | -0.13% | 221,083 |
| Aug 27, 2025 | 4,730.00 | 4,744.00 | 4,676.00 | 4,697.00 | 4,697.00 | -0.15% | 578,957 |
| Aug 26, 2025 | 4,755.00 | 4,770.00 | 4,698.00 | 4,704.00 | 4,704.00 | -1.51% | 745,345 |
| Aug 25, 2025 | 4,800.00 | 4,800.00 | 4,751.00 | 4,776.00 | 4,776.00 | 0.59% | 295,898 |
| Aug 22, 2025 | 4,746.00 | 4,774.00 | 4,717.00 | 4,748.00 | 4,748.00 | 0.11% | 458,384 |
| Aug 21, 2025 | 4,799.00 | 4,815.00 | 4,734.00 | 4,743.00 | 4,743.00 | 0.32% | 1,025,387 |
| Aug 20, 2025 | 4,646.00 | 4,739.00 | 4,645.00 | 4,728.00 | 4,728.00 | 1.76% | 316,861 |
| Aug 19, 2025 | 4,610.00 | 4,661.00 | 4,601.00 | 4,646.00 | 4,646.00 | 0.93% | 436,719 |
| Aug 18, 2025 | 4,585.00 | 4,620.00 | 4,570.00 | 4,603.00 | 4,603.00 | 0.46% | 279,596 |
| Aug 15, 2025 | 4,578.00 | 4,593.00 | 4,528.00 | 4,582.00 | 4,582.00 | 0.28% | 418,184 |
| Aug 14, 2025 | 4,580.00 | 4,593.00 | 4,538.00 | 4,569.00 | 4,569.00 | -0.26% | 672,015 |
| Aug 13, 2025 | 4,559.00 | 4,607.00 | 4,537.00 | 4,581.00 | 4,581.00 | 0.64% | 452,050 |
| Aug 12, 2025 | 4,497.00 | 4,561.00 | 4,449.00 | 4,552.00 | 4,552.00 | 1.20% | 470,438 |
| Aug 11, 2025 | 4,429.00 | 4,499.00 | 4,429.00 | 4,498.00 | 4,498.00 | 1.03% | 279,787 |
| Aug 8, 2025 | 4,397.00 | 4,459.00 | 4,397.00 | 4,452.00 | 4,452.00 | 0.59% | 185,471 |
| Aug 7, 2025 | 4,430.00 | 4,444.00 | 4,392.00 | 4,426.00 | 4,426.00 | -0.70% | 955,297 |
| Aug 6, 2025 | 4,462.00 | 4,486.00 | 4,421.00 | 4,457.00 | 4,457.00 | 0.18% | 211,359 |
| Aug 5, 2025 | 4,380.00 | 4,486.00 | 4,380.00 | 4,449.00 | 4,449.00 | 1.37% | 696,947 |
| Aug 4, 2025 | 4,431.00 | 4,433.00 | 4,387.00 | 4,389.00 | 4,389.00 | -0.43% | 480,503 |
| Aug 1, 2025 | 4,560.00 | 4,560.00 | 4,408.00 | 4,408.00 | 4,408.00 | -3.99% | 1,047,032 |
| Jul 31, 2025 | 4,573.00 | 4,614.00 | 4,556.00 | 4,591.00 | 4,591.00 | 0.35% | 1,777,251 |
| Jul 30, 2025 | 4,490.00 | 4,577.00 | 4,476.00 | 4,575.00 | 4,575.00 | 2.10% | 369,005 |
| Jul 29, 2025 | 4,469.00 | 4,490.00 | 4,380.00 | 4,481.00 | 4,481.00 | 0.65% | 734,684 |
| Jul 28, 2025 | 4,483.00 | 4,487.00 | 4,389.00 | 4,452.00 | 4,452.00 | 0.54% | 637,887 |
| Jul 25, 2025 | 4,486.00 | 4,499.00 | 4,332.00 | 4,428.00 | 4,428.00 | -1.05% | 2,020,271 |
| Jul 24, 2025 | 4,469.00 | 4,499.00 | 4,451.00 | 4,475.00 | 4,475.00 | -0.02% | 772,225 |
| Jul 23, 2025 | 4,494.00 | 4,494.00 | 4,420.00 | 4,476.00 | 4,476.00 | 1.24% | 644,809 |
| Jul 22, 2025 | 4,358.00 | 4,430.00 | 4,338.00 | 4,421.00 | 4,421.00 | 1.91% | 876,964 |
| Jul 21, 2025 | 4,299.00 | 4,388.00 | 4,269.00 | 4,338.00 | 4,338.00 | -0.73% | 748,670 |
| Jul 18, 2025 | 4,450.00 | 4,450.00 | 4,247.00 | 4,370.00 | 4,370.00 | -1.38% | 954,688 |
| Jul 17, 2025 | 4,349.00 | 4,431.00 | 4,349.00 | 4,431.00 | 4,431.00 | 1.14% | 936,752 |