Hyprop Investments Limited (JSE:HYP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,691.00
-26.00 (-0.45%)
May 21, 2026, 5:00 PM SAST
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5,725.00 | 5,740.00 | 5,673.00 | 5,691.00 | 5,691.00 | -0.45% | 527,542 |
| May 20, 2026 | 5,635.00 | 5,717.00 | 5,631.00 | 5,717.00 | 5,717.00 | 1.28% | 599,345 |
| May 19, 2026 | 5,747.00 | 5,747.00 | 5,632.00 | 5,645.00 | 5,645.00 | -1.55% | 798,860 |
| May 18, 2026 | 5,605.00 | 5,734.00 | 5,570.00 | 5,734.00 | 5,734.00 | 1.92% | 396,408 |
| May 15, 2026 | 5,558.00 | 5,634.00 | 5,551.00 | 5,626.00 | 5,626.00 | 0.02% | 1,069,520 |
| May 14, 2026 | 5,550.00 | 5,663.00 | 5,550.00 | 5,625.00 | 5,625.00 | -0.30% | 834,641 |
| May 13, 2026 | 5,655.00 | 5,655.00 | 5,558.00 | 5,642.00 | 5,642.00 | 0.05% | 325,088 |
| May 12, 2026 | 5,556.00 | 5,639.00 | 5,511.00 | 5,639.00 | 5,639.00 | 0.50% | 1,175,035 |
| May 11, 2026 | 5,500.00 | 5,627.00 | 5,500.00 | 5,611.00 | 5,611.00 | 0.09% | 476,543 |
| May 8, 2026 | 5,585.00 | 5,623.00 | 5,575.00 | 5,606.00 | 5,606.00 | -1.13% | 608,116 |
| May 7, 2026 | 5,727.00 | 5,727.00 | 5,646.00 | 5,670.00 | 5,670.00 | 0.18% | 534,621 |
| May 6, 2026 | 5,500.00 | 5,695.00 | 5,500.00 | 5,660.00 | 5,660.00 | 1.89% | 1,496,424 |
| May 5, 2026 | 5,535.00 | 5,589.00 | 5,483.00 | 5,555.00 | 5,555.00 | 0.14% | 892,622 |
| May 4, 2026 | 5,622.00 | 5,622.00 | 5,527.00 | 5,547.00 | 5,547.00 | -0.54% | 802,770 |
| Apr 30, 2026 | 5,452.00 | 5,577.00 | 5,452.00 | 5,577.00 | 5,577.00 | 1.58% | 399,875 |
| Apr 29, 2026 | 5,523.00 | 5,523.00 | 5,454.00 | 5,490.00 | 5,490.00 | -0.54% | 1,046,373 |
| Apr 28, 2026 | 5,576.00 | 5,576.00 | 5,463.00 | 5,520.00 | 5,520.00 | -0.93% | 1,587,744 |
| Apr 24, 2026 | 5,560.00 | 5,691.00 | 5,525.00 | 5,572.00 | 5,572.00 | -0.52% | 805,176 |
| Apr 23, 2026 | 5,599.00 | 5,649.00 | 5,577.00 | 5,601.00 | 5,601.00 | -0.69% | 262,035 |
| Apr 22, 2026 | 5,689.00 | 5,689.00 | 5,614.00 | 5,640.00 | 5,640.00 | -0.25% | 735,617 |
| Apr 21, 2026 | 5,560.00 | 5,667.00 | 5,560.00 | 5,654.00 | 5,654.00 | 0.07% | 1,381,095 |
| Apr 20, 2026 | 5,688.00 | 5,725.00 | 5,643.00 | 5,650.00 | 5,650.00 | -1.77% | 409,149 |
| Apr 17, 2026 | 5,710.00 | 5,796.00 | 5,659.00 | 5,752.00 | 5,752.00 | 0.74% | 813,753 |
| Apr 16, 2026 | 5,801.00 | 5,801.00 | 5,687.00 | 5,710.00 | 5,710.00 | -0.21% | 337,394 |
| Apr 15, 2026 | 5,680.00 | 5,725.00 | 5,668.00 | 5,722.00 | 5,722.00 | 0.72% | 528,612 |
| Apr 14, 2026 | 5,611.00 | 5,685.00 | 5,556.00 | 5,681.00 | 5,681.00 | 2.07% | 640,450 |
| Apr 13, 2026 | 5,740.00 | 5,740.00 | 5,535.00 | 5,566.00 | 5,566.00 | -1.05% | 1,169,873 |
| Apr 10, 2026 | 5,700.00 | 5,700.00 | 5,503.00 | 5,625.00 | 5,625.00 | 1.70% | 610,521 |
| Apr 9, 2026 | 5,415.00 | 5,683.00 | 5,415.00 | 5,531.00 | 5,531.00 | -2.11% | 754,113 |
| Apr 8, 2026 | 5,361.00 | 5,724.00 | 5,361.00 | 5,650.00 | 5,650.00 | 5.21% | 1,516,262 |
| Apr 7, 2026 | 5,481.00 | 5,481.00 | 5,333.00 | 5,370.00 | 5,251.02 | -1.07% | 2,656,206 |
| Apr 2, 2026 | 5,338.00 | 5,428.00 | 5,246.00 | 5,428.00 | 5,307.73 | 0.52% | 583,237 |
| Apr 1, 2026 | 5,396.00 | 5,459.00 | 5,393.00 | 5,400.00 | 5,280.35 | 0.52% | 3,471,182 |
| Mar 31, 2026 | 5,327.00 | 5,433.00 | 5,304.00 | 5,372.00 | 5,252.97 | 0.21% | 1,593,865 |
| Mar 30, 2026 | 5,388.00 | 5,399.00 | 5,333.00 | 5,361.00 | 5,242.22 | -0.50% | 1,767,672 |
| Mar 27, 2026 | 5,466.00 | 5,466.00 | 5,220.00 | 5,388.00 | 5,268.62 | -1.12% | 1,861,010 |
| Mar 26, 2026 | 5,561.00 | 5,580.00 | 5,414.00 | 5,449.00 | 5,328.27 | -2.30% | 1,402,427 |
| Mar 25, 2026 | 5,449.00 | 5,605.00 | 5,449.00 | 5,577.00 | 5,453.43 | 0.65% | 545,787 |
| Mar 24, 2026 | 5,511.00 | 5,541.00 | 5,451.00 | 5,541.00 | 5,418.23 | 0.22% | 491,646 |
| Mar 23, 2026 | 5,420.00 | 5,599.00 | 5,420.00 | 5,529.00 | 5,406.49 | -0.93% | 908,885 |
| Mar 20, 2026 | 5,420.00 | 5,683.00 | 5,420.00 | 5,581.00 | 5,457.34 | 0.83% | 2,184,881 |
| Mar 19, 2026 | 5,593.00 | 5,593.00 | 5,476.00 | 5,535.00 | 5,412.36 | -1.48% | 1,486,206 |
| Mar 18, 2026 | 5,542.00 | 5,750.00 | 5,542.00 | 5,618.00 | 5,493.52 | 0.61% | 1,459,084 |
| Mar 17, 2026 | 5,504.00 | 5,596.00 | 5,456.00 | 5,584.00 | 5,460.28 | 1.79% | 1,788,155 |
| Mar 16, 2026 | 5,751.00 | 5,751.00 | 5,374.00 | 5,486.00 | 5,364.45 | -0.25% | 2,094,742 |
| Mar 13, 2026 | 5,620.00 | 5,620.00 | 5,492.00 | 5,500.00 | 5,378.14 | -2.14% | 1,641,585 |
| Mar 12, 2026 | 5,672.00 | 5,672.00 | 5,561.00 | 5,620.00 | 5,495.48 | -1.40% | 1,620,082 |
| Mar 11, 2026 | 5,774.00 | 5,810.00 | 5,686.00 | 5,700.00 | 5,573.71 | -1.04% | 2,777,298 |
| Mar 10, 2026 | 5,842.00 | 5,951.00 | 5,695.00 | 5,760.00 | 5,632.38 | -0.52% | 1,322,244 |
| Mar 9, 2026 | 5,960.00 | 5,960.00 | 5,676.00 | 5,790.00 | 5,661.71 | -2.87% | 3,025,805 |