Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,175.00
-18.00 (-0.35%)
Nov 7, 2025, 5:00 PM SAST
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5,176.00 | 5,210.00 | 5,145.00 | 5,175.00 | 5,175.00 | -0.35% | 907,321 |
| Nov 6, 2025 | 5,169.00 | 5,215.00 | 5,150.00 | 5,193.00 | 5,193.00 | 0.64% | 311,462 |
| Nov 5, 2025 | 5,070.00 | 5,199.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.19% | 1,426,615 |
| Nov 4, 2025 | 5,130.00 | 5,224.00 | 5,098.00 | 5,150.00 | 5,150.00 | -0.02% | 1,877,223 |
| Nov 3, 2025 | 5,157.00 | 5,191.00 | 5,125.00 | 5,151.00 | 5,151.00 | 0.35% | 839,200 |
| Oct 31, 2025 | 5,134.00 | 5,345.00 | 5,128.00 | 5,133.00 | 5,133.00 | 0.37% | 1,238,255 |
| Oct 30, 2025 | 4,950.00 | 5,131.00 | 4,950.00 | 5,114.00 | 5,114.00 | 0.81% | 1,165,129 |
| Oct 29, 2025 | 5,103.00 | 5,155.00 | 5,065.00 | 5,073.00 | 5,073.00 | -0.08% | 1,238,074 |
| Oct 28, 2025 | 4,996.00 | 5,118.00 | 4,927.00 | 5,077.00 | 5,077.00 | 1.78% | 2,890,889 |
| Oct 27, 2025 | 4,950.00 | 5,012.00 | 4,925.00 | 4,988.00 | 4,988.00 | 1.32% | 1,120,619 |
| Oct 24, 2025 | 4,923.00 | 4,955.00 | 4,852.00 | 4,923.00 | 4,923.00 | 0.49% | 1,288,930 |
| Oct 23, 2025 | 4,842.00 | 4,948.00 | 4,842.00 | 4,899.00 | 4,899.00 | 1.01% | 566,169 |
| Oct 22, 2025 | 4,823.00 | 4,882.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.66% | 941,057 |
| Oct 21, 2025 | 4,822.00 | 4,849.00 | 4,786.00 | 4,818.00 | 4,818.00 | - | 207,689 |
| Oct 20, 2025 | 4,772.00 | 4,850.00 | 4,769.00 | 4,818.00 | 4,818.00 | 0.67% | 433,851 |
| Oct 17, 2025 | 4,721.00 | 4,800.00 | 4,681.00 | 4,786.00 | 4,786.00 | 1.12% | 346,140 |
| Oct 16, 2025 | 4,660.00 | 4,733.00 | 4,660.00 | 4,733.00 | 4,733.00 | 0.19% | 1,468,665 |
| Oct 15, 2025 | 4,799.00 | 4,799.00 | 4,653.00 | 4,724.00 | 4,724.00 | -0.02% | 6,618,656 |
| Oct 14, 2025 | 4,701.00 | 4,758.00 | 4,700.00 | 4,725.00 | 4,725.00 | -0.40% | 977,967 |
| Oct 13, 2025 | 4,705.00 | 4,790.00 | 4,687.00 | 4,744.00 | 4,744.00 | 0.25% | 1,081,480 |
| Oct 10, 2025 | 4,643.00 | 4,732.00 | 4,643.00 | 4,732.00 | 4,732.00 | 2.00% | 1,358,900 |
| Oct 9, 2025 | 4,501.00 | 4,639.00 | 4,501.00 | 4,639.00 | 4,639.00 | 0.54% | 1,239,005 |
| Oct 8, 2025 | 4,502.00 | 4,614.00 | 4,502.00 | 4,614.00 | 4,614.00 | -4.05% | 1,709,420 |
| Oct 7, 2025 | 4,840.00 | 4,868.00 | 4,790.00 | 4,809.00 | 4,614.73 | -1.03% | 1,843,523 |
| Oct 6, 2025 | 4,801.00 | 4,876.00 | 4,769.00 | 4,859.00 | 4,662.71 | 1.29% | 850,426 |
| Oct 3, 2025 | 4,704.00 | 4,798.00 | 4,697.00 | 4,797.00 | 4,603.22 | 2.43% | 697,743 |
| Oct 2, 2025 | 4,709.00 | 4,719.00 | 4,622.00 | 4,683.00 | 4,493.82 | -0.17% | 880,308 |
| Oct 1, 2025 | 4,681.00 | 4,742.00 | 4,660.00 | 4,691.00 | 4,501.50 | 0.39% | 474,607 |
| Sep 30, 2025 | 4,643.00 | 4,694.00 | 4,621.00 | 4,673.00 | 4,484.23 | 0.47% | 767,409 |
| Sep 29, 2025 | 4,659.00 | 4,676.00 | 4,615.00 | 4,651.00 | 4,463.11 | -0.02% | 490,975 |
| Sep 26, 2025 | 4,738.00 | 4,738.00 | 4,597.00 | 4,652.00 | 4,464.07 | -1.46% | 627,604 |
| Sep 25, 2025 | 4,759.00 | 4,759.00 | 4,629.00 | 4,721.00 | 4,530.29 | -0.23% | 1,052,471 |
| Sep 23, 2025 | 4,759.00 | 4,831.00 | 4,725.00 | 4,732.00 | 4,540.84 | -0.69% | 457,683 |
| Sep 22, 2025 | 4,820.00 | 4,820.00 | 4,726.00 | 4,765.00 | 4,572.51 | -1.08% | 584,635 |
| Sep 19, 2025 | 4,830.00 | 4,830.00 | 4,725.00 | 4,817.00 | 4,622.41 | 0.58% | 2,755,402 |
| Sep 18, 2025 | 4,812.00 | 4,870.00 | 4,760.00 | 4,789.00 | 4,595.54 | -1.09% | 694,196 |
| Sep 17, 2025 | 4,903.00 | 4,904.00 | 4,807.00 | 4,842.00 | 4,646.40 | 0.04% | 735,897 |
| Sep 16, 2025 | 4,810.00 | 4,849.00 | 4,584.00 | 4,840.00 | 4,644.48 | 1.74% | 1,381,730 |
| Sep 15, 2025 | 4,742.00 | 4,810.00 | 4,740.00 | 4,757.00 | 4,564.83 | 0.21% | 350,235 |
| Sep 12, 2025 | 4,673.00 | 4,783.00 | 4,660.00 | 4,747.00 | 4,555.24 | 1.58% | 745,061 |
| Sep 11, 2025 | 4,597.00 | 4,699.00 | 4,597.00 | 4,673.00 | 4,484.23 | 0.80% | 361,814 |
| Sep 10, 2025 | 4,639.00 | 4,647.00 | 4,611.00 | 4,636.00 | 4,448.71 | 0.11% | 167,255 |
| Sep 9, 2025 | 4,602.00 | 4,641.00 | 4,591.00 | 4,631.00 | 4,443.91 | 0.63% | 440,072 |
| Sep 8, 2025 | 4,570.00 | 4,640.00 | 4,570.00 | 4,602.00 | 4,416.08 | 0.41% | 449,622 |
| Sep 5, 2025 | 4,576.00 | 4,621.00 | 4,559.00 | 4,583.00 | 4,397.85 | 0.24% | 866,942 |
| Sep 4, 2025 | 4,528.00 | 4,591.00 | 4,521.00 | 4,572.00 | 4,387.29 | 1.15% | 1,112,584 |
| Sep 3, 2025 | 4,696.00 | 4,696.00 | 4,520.00 | 4,520.00 | 4,337.39 | -1.53% | 592,029 |
| Sep 2, 2025 | 4,751.00 | 4,751.00 | 4,573.00 | 4,590.00 | 4,404.56 | -1.31% | 778,382 |
| Sep 1, 2025 | 4,683.00 | 4,711.00 | 4,600.00 | 4,651.00 | 4,463.10 | -0.60% | 489,823 |
| Aug 29, 2025 | 4,680.00 | 4,696.00 | 4,658.00 | 4,679.00 | 4,489.97 | -0.26% | 432,305 |