Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,941.00
+38.00 (0.64%)
Oct 19, 2026, 5:00 PM SAST
Hyprop Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5,927.00 | 5,941.00 | 5,878.00 | 5,941.00 | 5,941.00 | 0.64% | 703,857 |
| Oct 16, 2026 | 6,069.00 | 6,069.00 | 5,903.00 | 5,903.00 | 5,903.00 | -2.74% | 1,775,571 |
| Oct 15, 2026 | 6,031.00 | 6,105.00 | 6,031.00 | 6,069.00 | 6,069.00 | 0.41% | 1,392,869 |
| Oct 14, 2026 | 6,058.00 | 6,105.00 | 6,016.00 | 6,044.00 | 6,044.00 | -0.07% | 571,969 |
| Oct 13, 2026 | 5,990.00 | 6,088.00 | 5,990.00 | 6,048.00 | 6,048.00 | 0.67% | 1,086,946 |
| Oct 12, 2026 | 6,030.00 | 6,030.00 | 5,925.00 | 6,008.00 | 6,008.00 | 0.17% | 751,587 |
| Oct 9, 2026 | 5,928.00 | 5,998.00 | 5,911.00 | 5,998.00 | 5,998.00 | 1.21% | 667,161 |
| Oct 8, 2026 | 5,900.00 | 5,926.00 | 5,838.00 | 5,926.00 | 5,926.00 | 0.27% | 614,315 |
| Oct 7, 2026 | 5,950.00 | 5,950.00 | 5,829.00 | 5,910.00 | 5,910.00 | -0.29% | 1,090,108 |
| Oct 6, 2026 | 6,200.00 | 6,200.00 | 6,126.00 | 6,160.00 | 5,927.10 | 0.46% | 880,697 |
| Oct 5, 2026 | 6,180.00 | 6,180.00 | 6,055.00 | 6,132.00 | 5,900.15 | 0.15% | 690,787 |
| Oct 2, 2026 | 6,173.00 | 6,187.00 | 6,097.00 | 6,123.00 | 5,891.50 | -0.28% | 1,225,127 |
| Oct 1, 2026 | 6,190.00 | 6,217.00 | 6,082.00 | 6,140.00 | 5,907.85 | -1.00% | 1,272,343 |
| Sep 30, 2026 | 6,157.00 | 6,202.00 | 6,118.00 | 6,202.00 | 5,967.51 | 0.83% | 1,436,889 |
| Sep 29, 2026 | 6,230.00 | 6,230.00 | 6,109.00 | 6,151.00 | 5,918.44 | 0.02% | 1,219,996 |
| Sep 28, 2026 | 6,187.00 | 6,226.00 | 6,135.00 | 6,150.00 | 5,917.47 | -0.28% | 1,556,327 |
| Sep 25, 2026 | 6,084.00 | 6,183.00 | 6,083.00 | 6,167.00 | 5,933.83 | 0.10% | 1,460,987 |
| Sep 23, 2026 | 6,135.00 | 6,166.00 | 6,039.00 | 6,161.00 | 5,928.06 | 0.31% | 1,510,999 |
| Sep 22, 2026 | 6,128.00 | 6,160.00 | 6,071.00 | 6,142.00 | 5,909.78 | 0.51% | 697,907 |
| Sep 21, 2026 | 6,027.00 | 6,111.00 | 6,020.00 | 6,111.00 | 5,879.95 | -0.16% | 449,708 |
| Sep 18, 2026 | 5,975.00 | 6,121.00 | 5,940.00 | 6,121.00 | 5,889.57 | 2.44% | 4,157,720 |
| Sep 17, 2026 | 5,994.00 | 6,014.00 | 5,929.00 | 5,975.00 | 5,749.09 | -0.12% | 846,739 |
| Sep 16, 2026 | 5,876.00 | 5,982.00 | 5,870.00 | 5,982.00 | 5,755.83 | 1.82% | 829,892 |
| Sep 15, 2026 | 5,782.00 | 5,882.00 | 5,706.00 | 5,875.00 | 5,652.87 | 1.61% | 1,097,808 |
| Sep 14, 2026 | 5,855.00 | 5,855.00 | 5,740.00 | 5,782.00 | 5,563.39 | -0.94% | 1,204,794 |
| Sep 11, 2026 | 5,860.00 | 5,912.00 | 5,837.00 | 5,837.00 | 5,616.31 | -0.56% | 394,499 |
| Sep 10, 2026 | 5,855.00 | 5,901.00 | 5,742.00 | 5,870.00 | 5,648.06 | -0.15% | 3,300,351 |
| Sep 9, 2026 | 5,851.00 | 5,905.00 | 5,701.00 | 5,879.00 | 5,656.72 | 1.40% | 981,005 |
| Sep 8, 2026 | 5,783.00 | 5,798.00 | 5,739.00 | 5,798.00 | 5,578.78 | 0.19% | 261,172 |
| Sep 7, 2026 | 5,890.00 | 5,904.00 | 5,778.00 | 5,787.00 | 5,568.20 | -1.80% | 527,631 |
| Sep 4, 2026 | 5,818.00 | 5,900.00 | 5,818.00 | 5,893.00 | 5,670.19 | 0.49% | 752,363 |
| Sep 3, 2026 | 5,765.00 | 5,868.00 | 5,765.00 | 5,864.00 | 5,642.29 | 1.81% | 658,414 |
| Sep 2, 2026 | 5,780.00 | 5,783.00 | 5,736.00 | 5,760.00 | 5,542.22 | -0.40% | 357,357 |
| Sep 1, 2026 | 5,797.00 | 5,819.00 | 5,732.00 | 5,783.00 | 5,564.35 | -0.40% | 436,925 |
| Aug 31, 2026 | 5,843.00 | 5,871.00 | 5,804.00 | 5,806.00 | 5,586.48 | -0.90% | 524,737 |
| Aug 28, 2026 | 5,852.00 | 5,884.00 | 5,831.00 | 5,859.00 | 5,637.48 | 0.93% | 782,017 |
| Aug 27, 2026 | 5,775.00 | 5,851.00 | 5,756.00 | 5,805.00 | 5,585.52 | 0.28% | 533,789 |
| Aug 26, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,789.00 | 5,570.12 | -0.21% | 615,451 |
| Aug 25, 2026 | 5,732.00 | 5,818.00 | 5,730.00 | 5,801.00 | 5,581.67 | 0.94% | 824,782 |
| Aug 24, 2026 | 5,741.00 | 5,856.00 | 5,720.00 | 5,747.00 | 5,529.71 | -0.40% | 307,453 |
| Aug 21, 2026 | 5,888.00 | 5,892.00 | 5,770.00 | 5,770.00 | 5,551.84 | -1.06% | 555,090 |
| Aug 20, 2026 | 5,894.00 | 5,894.00 | 5,802.00 | 5,832.00 | 5,611.50 | -0.68% | 495,443 |
| Aug 19, 2026 | 5,892.00 | 5,935.00 | 5,859.00 | 5,872.00 | 5,649.99 | -0.47% | 253,758 |
| Aug 18, 2026 | 5,962.00 | 5,962.00 | 5,896.00 | 5,900.00 | 5,676.93 | -0.19% | 225,798 |
| Aug 17, 2026 | 5,935.00 | 5,953.00 | 5,852.00 | 5,911.00 | 5,687.51 | 0.19% | 568,704 |
| Aug 14, 2026 | 5,978.00 | 6,032.00 | 5,899.00 | 5,900.00 | 5,676.93 | -1.67% | 447,205 |
| Aug 13, 2026 | 6,017.00 | 6,017.00 | 5,955.00 | 6,000.00 | 5,773.15 | 0.27% | 192,754 |
| Aug 12, 2026 | 6,019.00 | 6,054.00 | 5,984.00 | 5,984.00 | 5,757.75 | -0.27% | 412,448 |
| Aug 11, 2026 | 6,067.00 | 6,072.00 | 5,958.00 | 6,000.00 | 5,773.15 | -0.79% | 480,401 |
| Aug 7, 2026 | 6,100.00 | 6,100.00 | 5,993.00 | 6,048.00 | 5,819.33 | 0.15% | 137,947 |