Hosken Consolidated Investments Limited (JSE:HCI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,610
-357 (-2.56%)
At close: Dec 5, 2025
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,150.00 | 14,150.00 | 13,600.00 | 13,610.00 | 13,610.00 | -2.56% | 24,642 |
| Dec 4, 2025 | 13,347.00 | 14,142.00 | 13,133.00 | 13,967.00 | 13,967.00 | 5.95% | 47,675 |
| Dec 3, 2025 | 13,400.00 | 13,400.00 | 13,095.00 | 13,183.00 | 13,183.00 | 0.45% | 57,907 |
| Dec 2, 2025 | 13,481.00 | 13,481.00 | 13,051.00 | 13,124.00 | 13,124.00 | -1.69% | 31,223 |
| Dec 1, 2025 | 13,150.00 | 13,388.00 | 13,038.00 | 13,350.00 | 13,350.00 | 1.99% | 32,410 |
| Nov 28, 2025 | 13,575.00 | 13,575.00 | 12,801.00 | 13,090.00 | 13,090.00 | -3.60% | 228,164 |
| Nov 27, 2025 | 14,350.00 | 14,350.00 | 13,579.00 | 13,579.00 | 13,579.00 | -3.01% | 34,652 |
| Nov 26, 2025 | 13,836.00 | 14,300.00 | 13,836.00 | 14,000.00 | 14,000.00 | 2.94% | 62,552 |
| Nov 25, 2025 | 13,451.00 | 13,705.00 | 13,451.00 | 13,600.00 | 13,600.00 | -0.15% | 33,550 |
| Nov 24, 2025 | 13,512.00 | 13,952.00 | 13,512.00 | 13,620.00 | 13,620.00 | -2.22% | 155,597 |
| Nov 21, 2025 | 13,861.00 | 14,099.00 | 13,594.00 | 13,929.00 | 13,929.00 | 0.23% | 41,463 |
| Nov 20, 2025 | 13,299.00 | 14,154.00 | 13,299.00 | 13,897.00 | 13,897.00 | 4.96% | 42,872 |
| Nov 19, 2025 | 12,620.00 | 13,295.00 | 12,539.00 | 13,240.00 | 13,240.00 | 5.60% | 56,356 |
| Nov 18, 2025 | 12,700.00 | 12,800.00 | 12,538.00 | 12,538.00 | 12,538.00 | -1.45% | 58,143 |
| Nov 17, 2025 | 13,013.00 | 13,013.00 | 12,723.00 | 12,723.00 | 12,723.00 | -0.93% | 91,810 |
| Nov 14, 2025 | 12,901.00 | 13,295.00 | 12,678.00 | 12,843.00 | 12,843.00 | -0.44% | 29,180 |
| Nov 13, 2025 | 13,001.00 | 13,150.00 | 12,851.00 | 12,900.00 | 12,900.00 | -1.23% | 171,001 |
| Nov 12, 2025 | 13,305.00 | 13,305.00 | 13,060.00 | 13,060.00 | 13,060.00 | -0.21% | 32,362 |
| Nov 11, 2025 | 13,215.00 | 13,446.00 | 13,066.00 | 13,088.00 | 13,088.00 | -0.95% | 63,148 |
| Nov 10, 2025 | 13,156.00 | 13,371.00 | 13,134.00 | 13,214.00 | 13,214.00 | 0.87% | 50,723 |
| Nov 7, 2025 | 13,101.00 | 13,151.00 | 12,880.00 | 13,100.00 | 13,100.00 | -0.18% | 66,082 |
| Nov 6, 2025 | 13,117.00 | 13,395.00 | 13,117.00 | 13,123.00 | 13,123.00 | -0.80% | 11,478 |
| Nov 5, 2025 | 13,300.00 | 13,399.00 | 13,129.00 | 13,229.00 | 13,229.00 | 0.41% | 62,857 |
| Nov 4, 2025 | 13,400.00 | 13,401.00 | 12,966.00 | 13,175.00 | 13,175.00 | 0.21% | 32,340 |
| Nov 3, 2025 | 13,400.00 | 13,538.00 | 13,117.00 | 13,147.00 | 13,147.00 | -2.04% | 27,018 |
| Oct 31, 2025 | 12,965.00 | 13,540.00 | 12,965.00 | 13,421.00 | 13,421.00 | 2.01% | 99,748 |
| Oct 30, 2025 | 13,100.00 | 13,250.00 | 12,965.00 | 13,156.00 | 13,156.00 | -0.01% | 78,393 |
| Oct 29, 2025 | 13,199.00 | 13,322.00 | 13,124.00 | 13,157.00 | 13,157.00 | -0.33% | 57,655 |
| Oct 28, 2025 | 13,099.00 | 13,334.00 | 13,099.00 | 13,200.00 | 13,200.00 | 0.38% | 54,509 |
| Oct 27, 2025 | 13,211.00 | 13,260.00 | 13,054.00 | 13,150.00 | 13,150.00 | -0.38% | 34,981 |
| Oct 24, 2025 | 13,010.00 | 13,327.00 | 13,010.00 | 13,200.00 | 13,200.00 | 0.03% | 84,593 |
| Oct 23, 2025 | 13,180.00 | 13,306.00 | 13,115.00 | 13,196.00 | 13,196.00 | 0.25% | 24,245 |
| Oct 22, 2025 | 12,981.00 | 13,207.00 | 12,981.00 | 13,163.00 | 13,163.00 | 2.43% | 32,380 |
| Oct 21, 2025 | 12,923.00 | 12,997.00 | 12,743.00 | 12,851.00 | 12,851.00 | -0.62% | 82,888 |
| Oct 20, 2025 | 12,506.00 | 12,988.00 | 12,506.00 | 12,931.00 | 12,931.00 | 0.22% | 21,394 |
| Oct 17, 2025 | 12,992.00 | 13,114.00 | 12,656.00 | 12,902.00 | 12,902.00 | -0.72% | 58,883 |
| Oct 16, 2025 | 12,900.00 | 13,098.00 | 12,900.00 | 12,996.00 | 12,996.00 | 0.51% | 59,901 |
| Oct 15, 2025 | 12,999.00 | 13,025.00 | 12,872.00 | 12,930.00 | 12,930.00 | 0.57% | 88,835 |
| Oct 14, 2025 | 12,853.00 | 12,989.00 | 12,599.00 | 12,857.00 | 12,857.00 | 0.82% | 86,449 |
| Oct 13, 2025 | 13,000.00 | 13,080.00 | 12,701.00 | 12,753.00 | 12,753.00 | -1.14% | 97,223 |
| Oct 10, 2025 | 13,129.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.81% | 27,398 |
| Oct 9, 2025 | 13,232.00 | 13,292.00 | 12,901.00 | 13,005.00 | 13,005.00 | -2.66% | 58,091 |
| Oct 8, 2025 | 13,312.00 | 13,524.00 | 13,053.00 | 13,360.00 | 13,360.00 | 1.96% | 132,662 |
| Oct 7, 2025 | 12,665.00 | 13,166.00 | 12,611.00 | 13,103.00 | 13,103.00 | 3.44% | 102,762 |
| Oct 6, 2025 | 13,171.00 | 13,171.00 | 12,667.00 | 12,667.00 | 12,667.00 | -2.52% | 141,531 |
| Oct 3, 2025 | 13,091.00 | 13,134.00 | 12,783.00 | 12,994.00 | 12,994.00 | 0.87% | 42,486 |
| Oct 2, 2025 | 13,204.00 | 13,275.00 | 12,818.00 | 12,882.00 | 12,882.00 | -2.44% | 53,745 |
| Oct 1, 2025 | 12,437.00 | 13,324.00 | 12,437.00 | 13,204.00 | 13,204.00 | 6.97% | 132,940 |
| Sep 30, 2025 | 12,000.00 | 12,452.00 | 12,000.00 | 12,344.00 | 12,344.00 | 2.87% | 628,262 |
| Sep 29, 2025 | 12,000.00 | 12,123.00 | 11,904.00 | 12,000.00 | 12,000.00 | 0.03% | 192,887 |
| Sep 26, 2025 | 12,279.00 | 12,279.00 | 11,887.00 | 11,996.00 | 11,996.00 | 0.38% | 50,030 |
| Sep 25, 2025 | 11,906.00 | 12,000.00 | 11,885.00 | 11,950.00 | 11,950.00 | 0.19% | 50,162 |
| Sep 23, 2025 | 11,885.00 | 12,020.00 | 11,885.00 | 11,927.00 | 11,927.00 | 0.30% | 63,173 |
| Sep 22, 2025 | 11,887.00 | 12,000.00 | 11,885.00 | 11,891.00 | 11,891.00 | 0.05% | 99,738 |
| Sep 19, 2025 | 12,100.00 | 12,100.00 | 11,850.00 | 11,885.00 | 11,885.00 | -1.78% | 1,544,213 |
| Sep 18, 2025 | 12,019.00 | 12,165.00 | 11,923.00 | 12,100.00 | 12,100.00 | 0.06% | 61,815 |
| Sep 17, 2025 | 12,192.00 | 12,192.00 | 11,874.00 | 12,093.00 | 12,093.00 | -0.53% | 57,045 |
| Sep 16, 2025 | 12,103.00 | 12,233.00 | 12,005.00 | 12,157.00 | 12,157.00 | 0.37% | 51,171 |
| Sep 15, 2025 | 12,224.00 | 12,250.00 | 11,962.00 | 12,112.00 | 12,112.00 | -0.92% | 80,800 |
| Sep 12, 2025 | 12,141.00 | 12,250.00 | 12,100.00 | 12,224.00 | 12,224.00 | -0.09% | 57,081 |
| Sep 11, 2025 | 12,100.00 | 12,255.00 | 12,044.00 | 12,235.00 | 12,235.00 | 0.29% | 68,753 |
| Sep 10, 2025 | 12,199.00 | 12,200.00 | 11,873.00 | 12,200.00 | 12,200.00 | 0.49% | 548,965 |
| Sep 9, 2025 | 12,073.00 | 12,250.00 | 11,982.00 | 12,140.00 | 12,140.00 | 1.12% | 140,644 |
| Sep 8, 2025 | 12,179.00 | 12,179.00 | 11,871.00 | 12,006.00 | 12,006.00 | 0.20% | 54,736 |
| Sep 5, 2025 | 11,620.00 | 12,050.00 | 11,600.00 | 11,982.00 | 11,982.00 | 3.29% | 39,556 |
| Sep 4, 2025 | 11,949.00 | 11,949.00 | 11,554.00 | 11,600.00 | 11,600.00 | -3.16% | 88,238 |
| Sep 3, 2025 | 12,340.00 | 12,425.00 | 11,824.00 | 11,979.00 | 11,979.00 | -3.14% | 201,370 |
| Sep 2, 2025 | 12,704.00 | 12,709.00 | 12,341.00 | 12,367.00 | 12,367.00 | -1.28% | 76,008 |
| Sep 1, 2025 | 12,488.00 | 12,601.00 | 12,135.00 | 12,527.00 | 12,527.00 | 2.58% | 198,468 |
| Aug 29, 2025 | 12,197.00 | 12,318.00 | 12,110.00 | 12,212.00 | 12,212.00 | 0.84% | 58,110 |
| Aug 28, 2025 | 12,485.00 | 12,485.00 | 11,963.00 | 12,110.00 | 12,110.00 | -1.62% | 80,926 |
| Aug 27, 2025 | 12,450.00 | 12,564.00 | 12,117.00 | 12,310.00 | 12,310.00 | -1.28% | 61,988 |
| Aug 26, 2025 | 12,622.00 | 12,622.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.99% | 64,099 |
| Aug 25, 2025 | 12,336.00 | 12,595.00 | 12,336.00 | 12,595.00 | 12,595.00 | 1.57% | 38,819 |
| Aug 22, 2025 | 12,225.00 | 12,568.00 | 12,225.00 | 12,400.00 | 12,400.00 | 1.34% | 41,091 |
| Aug 21, 2025 | 12,350.00 | 12,506.00 | 12,208.00 | 12,236.00 | 12,236.00 | -0.63% | 50,034 |
| Aug 20, 2025 | 12,460.00 | 12,607.00 | 12,212.00 | 12,314.00 | 12,314.00 | -2.09% | 43,330 |
| Aug 19, 2025 | 12,401.00 | 12,689.00 | 12,280.00 | 12,577.00 | 12,577.00 | 1.24% | 66,676 |
| Aug 18, 2025 | 12,606.00 | 12,790.00 | 12,243.00 | 12,423.00 | 12,423.00 | -1.45% | 49,510 |
| Aug 15, 2025 | 12,535.00 | 12,798.00 | 12,415.00 | 12,606.00 | 12,606.00 | 0.67% | 30,747 |
| Aug 14, 2025 | 12,767.00 | 12,767.00 | 12,365.00 | 12,522.00 | 12,522.00 | -1.92% | 58,677 |
| Aug 13, 2025 | 12,700.00 | 12,912.00 | 12,516.00 | 12,767.00 | 12,767.00 | 1.28% | 39,003 |
| Aug 12, 2025 | 12,243.00 | 12,673.00 | 12,243.00 | 12,606.00 | 12,606.00 | 2.91% | 18,461 |
| Aug 11, 2025 | 12,601.00 | 12,712.00 | 12,242.00 | 12,250.00 | 12,250.00 | -1.43% | 33,707 |
| Aug 8, 2025 | 12,800.00 | 12,806.00 | 12,400.00 | 12,428.00 | 12,428.00 | -2.23% | 39,887 |
| Aug 7, 2025 | 12,751.00 | 13,335.00 | 12,665.00 | 12,711.00 | 12,711.00 | -0.27% | 57,146 |
| Aug 6, 2025 | 12,977.00 | 12,977.00 | 12,626.00 | 12,746.00 | 12,746.00 | -0.05% | 21,516 |
| Aug 5, 2025 | 13,035.00 | 13,122.00 | 12,701.00 | 12,753.00 | 12,753.00 | -1.92% | 28,582 |
| Aug 4, 2025 | 13,406.00 | 13,426.00 | 12,894.00 | 13,003.00 | 13,003.00 | -2.19% | 40,735 |
| Aug 1, 2025 | 12,801.00 | 13,400.00 | 12,719.00 | 13,294.00 | 13,294.00 | 3.74% | 208,232 |
| Jul 31, 2025 | 13,173.00 | 13,179.00 | 12,815.00 | 12,815.00 | 12,815.00 | -2.52% | 178,532 |
| Jul 30, 2025 | 13,145.00 | 13,249.00 | 12,997.00 | 13,146.00 | 13,146.00 | 0.40% | 28,071 |
| Jul 29, 2025 | 12,650.00 | 13,276.00 | 12,650.00 | 13,094.00 | 13,094.00 | 3.02% | 49,299 |
| Jul 28, 2025 | 12,901.00 | 13,096.00 | 12,645.00 | 12,710.00 | 12,710.00 | -0.70% | 36,829 |
| Jul 25, 2025 | 13,126.00 | 13,256.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.51% | 42,573 |
| Jul 24, 2025 | 13,278.00 | 13,399.00 | 13,022.00 | 13,129.00 | 13,129.00 | -1.12% | 44,790 |
| Jul 23, 2025 | 13,402.00 | 13,447.00 | 13,008.00 | 13,278.00 | 13,278.00 | -0.57% | 40,944 |
| Jul 22, 2025 | 13,594.00 | 13,783.00 | 13,201.00 | 13,354.00 | 13,354.00 | -2.07% | 30,943 |
| Jul 21, 2025 | 13,900.00 | 13,900.00 | 13,515.00 | 13,636.00 | 13,636.00 | -0.68% | 30,420 |
| Jul 18, 2025 | 13,600.00 | 13,818.00 | 13,550.00 | 13,729.00 | 13,729.00 | 0.69% | 22,337 |