Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,544.00
-58.00 (-1.04%)
At close: Dec 19, 2025
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 5,397.00 | 5,494.00 | 5,385.00 | 5,470.00 | 5,470.00 | 1.79% | 847,552 |
| Nov 14, 2025 | 5,366.00 | 5,467.00 | 5,290.00 | 5,374.00 | 5,374.00 | -1.09% | 352,555 |
| Nov 13, 2025 | 5,304.00 | 5,488.00 | 5,285.00 | 5,433.00 | 5,433.00 | 2.74% | 843,943 |
| Nov 12, 2025 | 5,148.00 | 5,295.00 | 5,146.00 | 5,288.00 | 5,288.00 | 2.60% | 2,369,315 |
| Nov 11, 2025 | 5,204.00 | 5,213.00 | 5,144.00 | 5,154.00 | 5,154.00 | -0.88% | 245,683 |
| Nov 10, 2025 | 5,203.00 | 5,203.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.48% | 315,108 |
| 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 | 0.41% | 1,238,255 |
| Oct 30, 2025 | 4,950.00 | 5,131.00 | 4,950.00 | 5,112.00 | 5,112.00 | 0.73% | 1,165,129 |
| Oct 29, 2025 | 5,103.00 | 5,155.00 | 5,065.00 | 5,075.00 | 5,075.00 | -0.02% | 1,238,074 |
| Oct 28, 2025 | 4,996.00 | 5,118.00 | 4,927.00 | 5,076.00 | 5,076.00 | 1.72% | 2,890,889 |
| Oct 27, 2025 | 4,950.00 | 5,012.00 | 4,925.00 | 4,990.00 | 4,990.00 | 1.40% | 1,120,619 |
| Oct 24, 2025 | 4,923.00 | 4,955.00 | 4,852.00 | 4,921.00 | 4,921.00 | 0.43% | 1,288,795 |
| Oct 23, 2025 | 4,842.00 | 4,948.00 | 4,842.00 | 4,900.00 | 4,900.00 | 1.01% | 566,169 |
| Oct 22, 2025 | 4,823.00 | 4,882.00 | 4,800.00 | 4,851.00 | 4,851.00 | 0.64% | 941,057 |
| Oct 21, 2025 | 4,822.00 | 4,849.00 | 4,786.00 | 4,820.00 | 4,820.00 | - | 207,689 |
| Oct 20, 2025 | 4,772.00 | 4,850.00 | 4,769.00 | 4,820.00 | 4,820.00 | 0.69% | 433,851 |
| Oct 17, 2025 | 4,721.00 | 4,800.00 | 4,681.00 | 4,787.00 | 4,787.00 | 1.16% | 346,140 |
| Oct 16, 2025 | 4,660.00 | 4,733.00 | 4,660.00 | 4,732.00 | 4,732.00 | 0.15% | 1,468,665 |
| Oct 15, 2025 | 4,799.00 | 4,799.00 | 4,653.00 | 4,725.00 | 4,725.00 | -0.04% | 6,618,656 |
| Oct 14, 2025 | 4,701.00 | 4,758.00 | 4,700.00 | 4,727.00 | 4,727.00 | -0.34% | 977,967 |
| Oct 13, 2025 | 4,705.00 | 4,790.00 | 4,687.00 | 4,743.00 | 4,743.00 | 0.23% | 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 |