Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,554.00
+59.00 (1.31%)
Aug 12, 2025, 5:00 PM SAST
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4,497.00 | 4,561.00 | 4,449.00 | 4,554.00 | 4,552.00 | 1.24% | 455,786 |
| 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 |
| Jul 16, 2025 | 4,433.00 | 4,434.00 | 4,345.00 | 4,381.00 | 4,381.00 | -0.66% | 1,321,357 |
| Jul 15, 2025 | 4,480.00 | 4,480.00 | 4,400.00 | 4,410.00 | 4,410.00 | 0.30% | 444,773 |
| Jul 14, 2025 | 4,330.00 | 4,407.00 | 4,330.00 | 4,397.00 | 4,397.00 | 0.53% | 398,461 |
| Jul 11, 2025 | 4,494.00 | 4,494.00 | 4,331.00 | 4,374.00 | 4,374.00 | -2.10% | 1,111,846 |
| Jul 10, 2025 | 4,421.00 | 4,468.00 | 4,384.00 | 4,468.00 | 4,468.00 | 0.99% | 405,915 |
| Jul 9, 2025 | 4,437.00 | 4,462.00 | 4,388.00 | 4,424.00 | 4,424.00 | 0.09% | 352,690 |
| Jul 8, 2025 | 4,430.00 | 4,451.00 | 4,378.00 | 4,420.00 | 4,420.00 | -0.16% | 562,252 |
| Jul 7, 2025 | 4,397.00 | 4,447.00 | 4,355.00 | 4,427.00 | 4,427.00 | 1.10% | 646,438 |
| Jul 4, 2025 | 4,316.00 | 4,403.00 | 4,316.00 | 4,379.00 | 4,379.00 | 1.23% | 269,646 |
| Jul 3, 2025 | 4,380.00 | 4,380.00 | 4,278.00 | 4,326.00 | 4,326.00 | 0.89% | 455,195 |
| Jul 2, 2025 | 4,332.00 | 4,333.00 | 4,264.00 | 4,288.00 | 4,288.00 | -0.49% | 415,242 |
| Jul 1, 2025 | 4,291.00 | 4,336.00 | 4,263.00 | 4,309.00 | 4,309.00 | 0.80% | 295,923 |
| Jun 30, 2025 | 4,239.00 | 4,283.00 | 4,205.00 | 4,275.00 | 4,275.00 | 0.05% | 530,635 |
| Jun 27, 2025 | 4,241.00 | 4,273.00 | 4,230.00 | 4,273.00 | 4,273.00 | 0.73% | 212,630 |
| Jun 26, 2025 | 4,272.00 | 4,343.00 | 4,231.00 | 4,242.00 | 4,242.00 | -0.86% | 441,257 |
| Jun 25, 2025 | 4,240.00 | 4,328.00 | 4,240.00 | 4,279.00 | 4,279.00 | 0.40% | 300,092 |
| Jun 24, 2025 | 4,265.00 | 4,355.00 | 4,231.00 | 4,262.00 | 4,262.00 | 0.31% | 390,539 |
| Jun 23, 2025 | 4,295.00 | 4,310.00 | 4,239.00 | 4,249.00 | 4,249.00 | -1.12% | 354,353 |
| Jun 20, 2025 | 4,209.00 | 4,322.00 | 4,202.00 | 4,297.00 | 4,297.00 | 2.60% | 1,949,035 |
| Jun 19, 2025 | 4,193.00 | 4,242.00 | 4,188.00 | 4,188.00 | 4,188.00 | -1.02% | 955,551 |
| Jun 18, 2025 | 4,223.00 | 4,237.00 | 4,161.00 | 4,231.00 | 4,231.00 | 0.17% | 948,883 |
| Jun 17, 2025 | 4,273.00 | 4,319.00 | 4,220.00 | 4,224.00 | 4,224.00 | -1.47% | 463,110 |
| Jun 13, 2025 | 4,436.00 | 4,450.00 | 4,270.00 | 4,287.00 | 4,287.00 | -3.71% | 1,065,681 |
| Jun 12, 2025 | 4,447.00 | 4,464.00 | 4,424.00 | 4,452.00 | 4,452.00 | 0.07% | 254,243 |
| Jun 11, 2025 | 4,396.00 | 4,487.00 | 4,395.00 | 4,449.00 | 4,449.00 | 1.32% | 1,142,169 |
| Jun 10, 2025 | 4,354.00 | 4,420.00 | 4,346.00 | 4,391.00 | 4,391.00 | 0.87% | 935,867 |
| Jun 9, 2025 | 4,296.00 | 4,377.00 | 4,253.00 | 4,353.00 | 4,353.00 | 1.49% | 501,005 |
| Jun 6, 2025 | 4,276.00 | 4,328.00 | 4,274.00 | 4,289.00 | 4,289.00 | 0.19% | 911,832 |
| Jun 5, 2025 | 4,311.00 | 4,311.00 | 4,255.00 | 4,281.00 | 4,281.00 | -1.02% | 1,021,102 |
| Jun 4, 2025 | 4,347.00 | 4,400.00 | 4,322.00 | 4,325.00 | 4,325.00 | -0.09% | 819,508 |
| Jun 3, 2025 | 4,288.00 | 4,361.00 | 4,288.00 | 4,329.00 | 4,329.00 | 1.14% | 799,405 |