Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,700.00
-11.00 (-0.19%)
At close: Jan 30, 2026
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 5,815.00 | 5,899.00 | 5,782.00 | 5,890.00 | 5,890.00 | 1.45% | 1,851,757 |
| Jan 6, 2026 | 5,650.00 | 5,849.00 | 5,650.00 | 5,806.00 | 5,806.00 | 1.17% | 683,592 |
| Jan 5, 2026 | 5,706.00 | 5,739.00 | 5,666.00 | 5,739.00 | 5,739.00 | 1.06% | 532,730 |
| Jan 2, 2026 | 5,717.00 | 5,795.00 | 5,607.00 | 5,679.00 | 5,679.00 | -0.40% | 257,674 |
| Dec 31, 2025 | 5,716.00 | 5,727.00 | 5,665.00 | 5,702.00 | 5,702.00 | -0.11% | 44,088 |
| Dec 30, 2025 | 5,607.00 | 5,787.00 | 5,607.00 | 5,708.00 | 5,708.00 | 0.83% | 267,374 |
| Dec 29, 2025 | 5,618.00 | 5,685.00 | 5,604.00 | 5,661.00 | 5,661.00 | 1.11% | 141,632 |
| Dec 24, 2025 | 5,542.00 | 5,656.00 | 5,542.00 | 5,599.00 | 5,599.00 | 0.65% | 161,380 |
| Dec 23, 2025 | 5,420.00 | 5,607.00 | 5,420.00 | 5,563.00 | 5,563.00 | 0.05% | 280,576 |
| Dec 22, 2025 | 5,544.00 | 5,595.00 | 5,498.00 | 5,560.00 | 5,560.00 | 0.29% | 341,516 |
| Dec 19, 2025 | 5,431.00 | 5,623.00 | 5,370.00 | 5,544.00 | 5,544.00 | -1.04% | 2,127,126 |
| Dec 18, 2025 | 5,576.00 | 5,691.00 | 5,576.00 | 5,602.00 | 5,602.00 | 0.25% | 1,107,191 |
| Dec 17, 2025 | 5,475.00 | 5,588.00 | 5,446.00 | 5,588.00 | 5,588.00 | 1.36% | 770,597 |
| Dec 15, 2025 | 5,516.00 | 5,550.00 | 5,496.00 | 5,513.00 | 5,513.00 | 0.04% | 609,193 |
| Dec 12, 2025 | 5,480.00 | 5,538.00 | 5,480.00 | 5,511.00 | 5,511.00 | 0.73% | 847,772 |
| Dec 11, 2025 | 5,482.00 | 5,491.00 | 5,421.00 | 5,471.00 | 5,471.00 | -0.13% | 575,813 |
| Dec 10, 2025 | 5,482.00 | 5,533.00 | 5,458.00 | 5,478.00 | 5,478.00 | -0.07% | 345,126 |
| Dec 9, 2025 | 5,588.00 | 5,609.00 | 5,480.00 | 5,482.00 | 5,482.00 | -1.88% | 564,571 |
| Dec 8, 2025 | 5,652.00 | 5,652.00 | 5,575.00 | 5,587.00 | 5,587.00 | -1.12% | 282,092 |
| Dec 5, 2025 | 5,650.00 | 5,815.00 | 5,642.00 | 5,650.00 | 5,650.00 | -0.41% | 1,825,887 |
| Dec 4, 2025 | 5,540.00 | 5,700.00 | 5,525.00 | 5,673.00 | 5,673.00 | 0.27% | 2,057,326 |
| Dec 3, 2025 | 5,594.00 | 5,658.00 | 5,577.00 | 5,658.00 | 5,658.00 | 1.42% | 948,079 |
| Dec 2, 2025 | 5,639.00 | 5,652.00 | 5,562.00 | 5,579.00 | 5,579.00 | -0.73% | 534,781 |
| Dec 1, 2025 | 5,679.00 | 5,679.00 | 5,567.00 | 5,620.00 | 5,620.00 | -0.85% | 740,173 |
| Nov 28, 2025 | 5,732.00 | 5,748.00 | 5,647.00 | 5,668.00 | 5,668.00 | -1.03% | 601,903 |
| Nov 27, 2025 | 5,707.00 | 5,748.00 | 5,685.00 | 5,727.00 | 5,727.00 | 0.47% | 676,082 |
| Nov 26, 2025 | 5,639.00 | 5,740.00 | 5,622.00 | 5,700.00 | 5,700.00 | 1.79% | 747,997 |
| Nov 25, 2025 | 5,600.00 | 5,600.00 | 5,532.00 | 5,600.00 | 5,600.00 | 0.27% | 222,037 |
| Nov 24, 2025 | 5,552.00 | 5,607.00 | 5,538.00 | 5,585.00 | 5,585.00 | 0.72% | 923,895 |
| Nov 21, 2025 | 5,554.00 | 5,559.00 | 5,458.00 | 5,545.00 | 5,545.00 | 0.23% | 564,141 |
| Nov 20, 2025 | 5,320.00 | 5,609.00 | 5,320.00 | 5,532.00 | 5,532.00 | 1.92% | 746,339 |
| Nov 19, 2025 | 5,373.00 | 5,433.00 | 5,338.00 | 5,428.00 | 5,428.00 | 1.04% | 1,279,525 |
| Nov 18, 2025 | 5,391.00 | 5,529.00 | 5,370.00 | 5,372.00 | 5,372.00 | -1.79% | 903,804 |