Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,872.00
-28.00 (-0.47%)
Aug 19, 2026, 5:00 PM SAST
Hyprop Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 5,892.00 | 5,935.00 | 5,859.00 | 5,872.00 | 5,872.00 | -0.47% | 253,758 |
| Aug 18, 2026 | 5,962.00 | 5,962.00 | 5,896.00 | 5,900.00 | 5,900.00 | -0.19% | 225,798 |
| Aug 17, 2026 | 5,935.00 | 5,953.00 | 5,852.00 | 5,911.00 | 5,911.00 | 0.19% | 568,704 |
| Aug 14, 2026 | 5,978.00 | 6,032.00 | 5,899.00 | 5,900.00 | 5,900.00 | -1.67% | 447,205 |
| Aug 13, 2026 | 6,017.00 | 6,017.00 | 5,955.00 | 6,000.00 | 6,000.00 | 0.27% | 192,754 |
| Aug 12, 2026 | 6,019.00 | 6,054.00 | 5,984.00 | 5,984.00 | 5,984.00 | -0.27% | 412,448 |
| Aug 11, 2026 | 6,067.00 | 6,072.00 | 5,958.00 | 6,000.00 | 6,000.00 | -0.79% | 480,401 |
| Aug 7, 2026 | 6,100.00 | 6,100.00 | 5,993.00 | 6,048.00 | 6,048.00 | 0.15% | 137,947 |
| Aug 6, 2026 | 6,153.00 | 6,153.00 | 6,019.00 | 6,039.00 | 6,039.00 | -0.26% | 281,122 |
| Aug 5, 2026 | 6,100.00 | 6,100.00 | 6,017.00 | 6,055.00 | 6,055.00 | 0.40% | 312,514 |
| Aug 4, 2026 | 6,153.00 | 6,153.00 | 6,029.00 | 6,031.00 | 6,031.00 | -0.85% | 250,105 |
| Aug 3, 2026 | 6,150.00 | 6,150.00 | 6,031.00 | 6,083.00 | 6,083.00 | -0.13% | 392,692 |
| Jul 31, 2026 | 6,032.00 | 6,129.00 | 6,016.00 | 6,091.00 | 6,091.00 | 1.05% | 333,255 |
| Jul 30, 2026 | 5,998.00 | 6,069.00 | 5,980.00 | 6,028.00 | 6,028.00 | 0.18% | 193,352 |
| Jul 29, 2026 | 6,029.00 | 6,045.00 | 5,963.00 | 6,017.00 | 6,017.00 | 0.65% | 957,102 |
| Jul 28, 2026 | 5,879.00 | 6,004.00 | 5,868.00 | 5,978.00 | 5,978.00 | 1.55% | 1,388,748 |
| Jul 27, 2026 | 5,903.00 | 5,913.00 | 5,849.00 | 5,887.00 | 5,887.00 | 0.94% | 417,648 |
| Jul 24, 2026 | 5,880.00 | 5,880.00 | 5,806.00 | 5,832.00 | 5,832.00 | 0.34% | 126,498 |
| Jul 23, 2026 | 5,801.00 | 5,857.00 | 5,740.00 | 5,812.00 | 5,812.00 | -0.03% | 633,098 |
| Jul 22, 2026 | 5,930.00 | 5,945.00 | 5,814.00 | 5,814.00 | 5,814.00 | -2.29% | 458,234 |
| Jul 21, 2026 | 5,964.00 | 6,000.00 | 5,937.00 | 5,950.00 | 5,950.00 | -0.30% | 533,385 |
| Jul 20, 2026 | 6,028.00 | 6,064.00 | 5,950.00 | 5,968.00 | 5,968.00 | -1.39% | 244,770 |
| Jul 17, 2026 | 6,100.00 | 6,100.00 | 6,018.00 | 6,052.00 | 6,052.00 | 0.12% | 284,842 |
| Jul 16, 2026 | 5,981.00 | 6,100.00 | 5,981.00 | 6,045.00 | 6,045.00 | 0.58% | 308,587 |
| Jul 15, 2026 | 6,066.00 | 6,077.00 | 6,010.00 | 6,010.00 | 6,010.00 | -1.25% | 997,941 |
| Jul 14, 2026 | 6,044.00 | 6,111.00 | 6,010.00 | 6,086.00 | 6,086.00 | -0.07% | 363,218 |
| Jul 13, 2026 | 6,050.00 | 6,117.00 | 6,033.00 | 6,090.00 | 6,090.00 | -0.16% | 317,785 |
| Jul 10, 2026 | 6,007.00 | 6,133.00 | 5,990.00 | 6,100.00 | 6,100.00 | 2.13% | 434,540 |
| Jul 9, 2026 | 5,962.00 | 6,009.00 | 5,936.00 | 5,973.00 | 5,973.00 | 0.69% | 994,202 |
| Jul 8, 2026 | 5,930.00 | 5,965.00 | 5,826.00 | 5,932.00 | 5,932.00 | -2.64% | 1,413,020 |
| Jul 7, 2026 | 6,070.00 | 6,132.00 | 6,061.00 | 6,093.00 | 6,093.00 | 0.48% | 229,187 |
| Jul 6, 2026 | 6,061.00 | 6,086.00 | 6,044.00 | 6,064.00 | 6,064.00 | 0.45% | 569,192 |
| Jul 3, 2026 | 6,034.00 | 6,041.00 | 5,975.00 | 6,037.00 | 6,037.00 | 1.00% | 305,477 |
| Jul 2, 2026 | 6,036.00 | 6,036.00 | 5,940.00 | 5,977.00 | 5,977.00 | 0.29% | 303,637 |
| Jul 1, 2026 | 5,933.00 | 6,025.00 | 5,933.00 | 5,960.00 | 5,960.00 | -0.90% | 302,264 |
| Jun 30, 2026 | 6,066.00 | 6,102.00 | 6,012.00 | 6,014.00 | 6,014.00 | -1.15% | 528,019 |
| Jun 29, 2026 | 6,085.00 | 6,085.00 | 6,009.00 | 6,084.00 | 6,084.00 | 0.85% | 420,602 |
| Jun 26, 2026 | 6,044.00 | 6,079.00 | 6,033.00 | 6,033.00 | 6,033.00 | -0.26% | 433,980 |
| Jun 25, 2026 | 5,982.00 | 6,102.00 | 5,970.00 | 6,049.00 | 6,049.00 | 1.68% | 515,181 |
| Jun 24, 2026 | 5,931.00 | 5,997.00 | 5,930.00 | 5,949.00 | 5,949.00 | -0.08% | 300,385 |
| Jun 23, 2026 | 5,844.00 | 5,958.00 | 5,844.00 | 5,954.00 | 5,954.00 | 0.15% | 417,163 |
| Jun 22, 2026 | 6,000.00 | 6,000.00 | 5,889.00 | 5,945.00 | 5,945.00 | -0.20% | 353,365 |
| Jun 19, 2026 | 5,879.00 | 5,965.00 | 5,870.00 | 5,957.00 | 5,957.00 | 1.66% | 1,130,830 |
| Jun 18, 2026 | 5,853.00 | 5,860.00 | 5,805.00 | 5,860.00 | 5,860.00 | 0.45% | 578,731 |
| Jun 17, 2026 | 5,745.00 | 5,864.00 | 5,745.00 | 5,834.00 | 5,834.00 | -0.36% | 249,323 |
| Jun 15, 2026 | 5,792.00 | 5,893.00 | 5,792.00 | 5,855.00 | 5,855.00 | 2.52% | 305,134 |
| Jun 12, 2026 | 5,784.00 | 5,813.00 | 5,711.00 | 5,711.00 | 5,711.00 | -0.16% | 209,574 |
| Jun 11, 2026 | 5,662.00 | 5,754.00 | 5,635.00 | 5,720.00 | 5,720.00 | 1.06% | 965,299 |
| Jun 10, 2026 | 5,636.00 | 5,722.00 | 5,635.00 | 5,660.00 | 5,660.00 | 0.35% | 363,128 |
| Jun 9, 2026 | 5,580.00 | 5,672.00 | 5,565.00 | 5,640.00 | 5,640.00 | 1.62% | 897,756 |