Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,134.00
-16.00 (-0.26%)
Sep 29, 2026, 3:39 PM SAST
Hyprop Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6,230.00 | 6,230.00 | 6,109.00 | 6,134.00 | - | -0.26% | 178,955 |
| Sep 28, 2026 | 6,187.00 | 6,226.00 | 6,135.00 | 6,150.00 | 6,150.00 | -0.28% | 1,556,327 |
| Sep 25, 2026 | 6,084.00 | 6,183.00 | 6,083.00 | 6,167.00 | 6,167.00 | 0.10% | 1,460,987 |
| Sep 23, 2026 | 6,135.00 | 6,166.00 | 6,039.00 | 6,161.00 | 6,161.00 | 0.31% | 1,510,999 |
| Sep 22, 2026 | 6,128.00 | 6,160.00 | 6,071.00 | 6,142.00 | 6,142.00 | 0.51% | 697,907 |
| Sep 21, 2026 | 6,027.00 | 6,111.00 | 6,020.00 | 6,111.00 | 6,111.00 | -0.16% | 449,708 |
| Sep 18, 2026 | 5,975.00 | 6,121.00 | 5,940.00 | 6,121.00 | 6,121.00 | 2.44% | 4,157,720 |
| Sep 17, 2026 | 5,994.00 | 6,014.00 | 5,929.00 | 5,975.00 | 5,975.00 | -0.12% | 846,739 |
| Sep 16, 2026 | 5,876.00 | 5,982.00 | 5,870.00 | 5,982.00 | 5,982.00 | 1.82% | 829,892 |
| Sep 15, 2026 | 5,782.00 | 5,882.00 | 5,706.00 | 5,875.00 | 5,875.00 | 1.61% | 1,097,808 |
| Sep 14, 2026 | 5,855.00 | 5,855.00 | 5,740.00 | 5,782.00 | 5,782.00 | -0.94% | 1,204,794 |
| Sep 11, 2026 | 5,860.00 | 5,912.00 | 5,837.00 | 5,837.00 | 5,837.00 | -0.56% | 394,499 |
| Sep 10, 2026 | 5,855.00 | 5,901.00 | 5,742.00 | 5,870.00 | 5,870.00 | -0.15% | 3,300,351 |
| Sep 9, 2026 | 5,851.00 | 5,905.00 | 5,701.00 | 5,879.00 | 5,879.00 | 1.40% | 981,005 |
| 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 |