Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,750.00
-48.00 (-0.83%)
Sep 9, 2026, 12:50 PM SAST
Hyprop Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5,851.00 | 5,851.00 | 5,709.00 | 5,768.00 | - | -0.52% | 131,145 |
| Sep 8, 2026 | 5,783.00 | 5,798.00 | 5,739.00 | 5,798.00 | 5,798.00 | 0.19% | 261,172 |
| Sep 7, 2026 | 5,890.00 | 5,904.00 | 5,778.00 | 5,787.00 | 5,787.00 | -1.80% | 527,631 |
| Sep 4, 2026 | 5,818.00 | 5,900.00 | 5,818.00 | 5,893.00 | 5,893.00 | 0.49% | 752,363 |
| Sep 3, 2026 | 5,765.00 | 5,868.00 | 5,765.00 | 5,864.00 | 5,864.00 | 1.81% | 658,414 |
| Sep 2, 2026 | 5,780.00 | 5,783.00 | 5,736.00 | 5,760.00 | 5,760.00 | -0.40% | 357,357 |
| Sep 1, 2026 | 5,797.00 | 5,819.00 | 5,732.00 | 5,783.00 | 5,783.00 | -0.40% | 436,925 |
| Aug 31, 2026 | 5,843.00 | 5,871.00 | 5,804.00 | 5,806.00 | 5,806.00 | -0.90% | 524,737 |
| Aug 28, 2026 | 5,852.00 | 5,884.00 | 5,831.00 | 5,859.00 | 5,859.00 | 0.93% | 782,017 |
| Aug 27, 2026 | 5,775.00 | 5,851.00 | 5,756.00 | 5,805.00 | 5,805.00 | 0.28% | 533,789 |
| Aug 26, 2026 | 5,900.00 | 5,900.00 | 5,760.00 | 5,789.00 | 5,789.00 | -0.21% | 615,451 |
| Aug 25, 2026 | 5,732.00 | 5,818.00 | 5,730.00 | 5,801.00 | 5,801.00 | 0.94% | 824,782 |
| Aug 24, 2026 | 5,741.00 | 5,856.00 | 5,720.00 | 5,747.00 | 5,747.00 | -0.40% | 307,453 |
| Aug 21, 2026 | 5,888.00 | 5,892.00 | 5,770.00 | 5,770.00 | 5,770.00 | -1.06% | 555,090 |
| Aug 20, 2026 | 5,894.00 | 5,894.00 | 5,802.00 | 5,832.00 | 5,832.00 | -0.68% | 495,443 |
| 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 |