Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,618.00
+34.00 (0.61%)
At close: Mar 18, 2026
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,542.00 | 5,750.00 | 5,542.00 | 5,618.00 | 5,618.00 | 0.61% | 1,459,084 |
| Mar 17, 2026 | 5,504.00 | 5,596.00 | 5,456.00 | 5,584.00 | 5,584.00 | 1.79% | 1,788,155 |
| Mar 16, 2026 | 5,751.00 | 5,751.00 | 5,374.00 | 5,486.00 | 5,486.00 | -0.25% | 2,094,742 |
| Mar 13, 2026 | 5,620.00 | 5,620.00 | 5,492.00 | 5,500.00 | 5,500.00 | -2.14% | 1,641,585 |
| Mar 12, 2026 | 5,672.00 | 5,672.00 | 5,561.00 | 5,620.00 | 5,620.00 | -1.40% | 1,620,082 |
| Mar 11, 2026 | 5,774.00 | 5,810.00 | 5,686.00 | 5,700.00 | 5,700.00 | -1.04% | 2,777,298 |
| Mar 10, 2026 | 5,842.00 | 5,951.00 | 5,695.00 | 5,760.00 | 5,760.00 | -0.52% | 1,322,244 |
| Mar 9, 2026 | 5,960.00 | 5,960.00 | 5,676.00 | 5,790.00 | 5,790.00 | -2.87% | 3,025,805 |
| Mar 6, 2026 | 6,117.00 | 6,135.00 | 5,961.00 | 5,961.00 | 5,961.00 | -2.82% | 1,612,072 |
| Mar 5, 2026 | 6,135.00 | 6,148.00 | 6,072.00 | 6,134.00 | 6,134.00 | 0.57% | 314,670 |
| Mar 4, 2026 | 6,173.00 | 6,173.00 | 6,095.00 | 6,099.00 | 6,099.00 | -0.42% | 528,971 |
| Mar 3, 2026 | 6,314.00 | 6,345.00 | 6,094.00 | 6,125.00 | 6,125.00 | -3.09% | 704,245 |
| Mar 2, 2026 | 6,394.00 | 6,408.00 | 6,314.00 | 6,320.00 | 6,320.00 | -1.86% | 778,860 |
| Feb 27, 2026 | 6,425.00 | 6,440.00 | 6,230.00 | 6,440.00 | 6,440.00 | 2.11% | 1,152,996 |
| Feb 26, 2026 | 6,313.00 | 6,366.00 | 6,245.00 | 6,307.00 | 6,307.00 | 0.35% | 595,210 |
| Feb 25, 2026 | 6,337.00 | 6,337.00 | 6,238.00 | 6,285.00 | 6,285.00 | -0.57% | 302,590 |
| Feb 24, 2026 | 6,303.00 | 6,360.00 | 6,275.00 | 6,321.00 | 6,321.00 | -0.38% | 263,156 |
| Feb 23, 2026 | 6,328.00 | 6,388.00 | 6,321.00 | 6,345.00 | 6,345.00 | 0.87% | 664,847 |
| Feb 20, 2026 | 6,318.00 | 6,322.00 | 6,285.00 | 6,290.00 | 6,290.00 | 0.24% | 419,121 |
| Feb 19, 2026 | 6,218.00 | 6,310.00 | 6,218.00 | 6,275.00 | 6,275.00 | 0.43% | 651,218 |
| Feb 18, 2026 | 6,198.00 | 6,279.00 | 6,160.00 | 6,248.00 | 6,248.00 | 1.25% | 538,406 |
| Feb 17, 2026 | 6,174.00 | 6,190.00 | 6,102.00 | 6,171.00 | 6,171.00 | 0.18% | 651,246 |
| Feb 16, 2026 | 6,104.00 | 6,244.00 | 6,104.00 | 6,160.00 | 6,160.00 | 0.98% | 404,720 |
| Feb 13, 2026 | 6,095.00 | 6,132.00 | 6,074.00 | 6,100.00 | 6,100.00 | -0.31% | 450,055 |
| Feb 12, 2026 | 6,046.00 | 6,119.00 | 6,032.00 | 6,119.00 | 6,119.00 | 1.01% | 807,409 |
| Feb 11, 2026 | 6,009.00 | 6,074.00 | 5,911.00 | 6,058.00 | 6,058.00 | 1.61% | 1,145,605 |
| Feb 10, 2026 | 5,976.00 | 6,022.00 | 5,939.00 | 5,962.00 | 5,962.00 | -1.01% | 475,667 |
| Feb 9, 2026 | 5,991.00 | 6,094.00 | 5,986.00 | 6,023.00 | 6,023.00 | 0.38% | 347,724 |
| Feb 6, 2026 | 5,954.00 | 6,027.00 | 5,932.00 | 6,000.00 | 6,000.00 | 1.04% | 487,188 |
| Feb 5, 2026 | 5,870.00 | 5,950.00 | 5,854.00 | 5,938.00 | 5,938.00 | 0.93% | 457,935 |
| Feb 4, 2026 | 5,940.00 | 5,988.00 | 5,870.00 | 5,883.00 | 5,883.00 | -0.61% | 772,600 |
| Feb 3, 2026 | 5,774.00 | 5,919.00 | 5,773.00 | 5,919.00 | 5,919.00 | 3.50% | 1,293,860 |
| Feb 2, 2026 | 5,580.00 | 5,720.00 | 5,579.00 | 5,719.00 | 5,719.00 | 0.33% | 453,925 |
| Jan 30, 2026 | 5,940.00 | 5,940.00 | 5,658.00 | 5,700.00 | 5,700.00 | -0.19% | 633,509 |
| Jan 29, 2026 | 5,730.00 | 5,768.00 | 5,711.00 | 5,711.00 | 5,711.00 | -0.10% | 365,459 |
| Jan 28, 2026 | 5,684.00 | 5,758.00 | 5,662.00 | 5,717.00 | 5,717.00 | 0.78% | 472,791 |
| Jan 27, 2026 | 5,760.00 | 5,820.00 | 5,673.00 | 5,673.00 | 5,673.00 | -2.14% | 1,232,111 |
| Jan 26, 2026 | 5,767.00 | 5,811.00 | 5,760.00 | 5,797.00 | 5,797.00 | 0.82% | 550,708 |
| Jan 23, 2026 | 5,817.00 | 5,817.00 | 5,667.00 | 5,750.00 | 5,750.00 | -0.47% | 491,751 |
| Jan 22, 2026 | 5,775.00 | 5,865.00 | 5,727.00 | 5,777.00 | 5,777.00 | 0.70% | 980,220 |
| Jan 21, 2026 | 5,705.00 | 5,763.00 | 5,650.00 | 5,737.00 | 5,737.00 | 0.23% | 254,161 |
| Jan 20, 2026 | 5,581.00 | 5,766.00 | 5,581.00 | 5,724.00 | 5,724.00 | 0.49% | 1,132,200 |
| Jan 19, 2026 | 5,681.00 | 5,755.00 | 5,655.00 | 5,696.00 | 5,696.00 | 0.28% | 340,346 |
| Jan 16, 2026 | 5,796.00 | 5,796.00 | 5,628.00 | 5,680.00 | 5,680.00 | 0.11% | 508,167 |
| Jan 15, 2026 | 5,662.00 | 5,772.00 | 5,661.00 | 5,674.00 | 5,674.00 | 0.12% | 225,361 |
| Jan 14, 2026 | 5,787.00 | 5,848.00 | 5,659.00 | 5,667.00 | 5,667.00 | -1.87% | 414,496 |
| Jan 13, 2026 | 5,699.00 | 5,851.00 | 5,680.00 | 5,775.00 | 5,775.00 | 0.82% | 828,202 |
| Jan 12, 2026 | 5,787.00 | 5,805.00 | 5,679.00 | 5,728.00 | 5,728.00 | -1.41% | 104,618 |
| Jan 9, 2026 | 5,847.00 | 5,880.00 | 5,795.00 | 5,810.00 | 5,810.00 | -0.63% | 156,028 |
| Jan 8, 2026 | 5,890.00 | 5,928.00 | 5,830.00 | 5,847.00 | 5,847.00 | -0.73% | 205,205 |