Hulamin Limited (JSE:HLM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 240.00
0.00 (0.00%)
At close: Dec 5, 2025
Hulamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 236.00 | 246.00 | 235.00 | 240.00 | 240.00 | - | 141,617 |
| Dec 4, 2025 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.44% | 22,277 |
| Dec 3, 2025 | 246.00 | 246.00 | 231.00 | 246.00 | 246.00 | 4.68% | 1,392 |
| Dec 2, 2025 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | -4.08% | 54,874 |
| Dec 1, 2025 | 247.00 | 249.00 | 243.00 | 245.00 | 245.00 | 1.66% | 75,866 |
| Nov 28, 2025 | 243.00 | 249.00 | 241.00 | 241.00 | 241.00 | -3.60% | 275,410 |
| Nov 27, 2025 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | 0.40% | 52,071 |
| Nov 26, 2025 | 250.00 | 255.00 | 249.00 | 249.00 | 249.00 | 0.81% | 11,683 |
| Nov 25, 2025 | 250.00 | 255.00 | 247.00 | 247.00 | 247.00 | -1.20% | 14,587 |
| Nov 24, 2025 | 250.00 | 250.00 | 248.00 | 250.00 | 250.00 | 1.21% | 15,200 |
| Nov 21, 2025 | 249.00 | 249.00 | 243.00 | 247.00 | 247.00 | - | 7,133 |
| Nov 20, 2025 | 249.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.80% | 2,000 |
| Nov 19, 2025 | 243.00 | 249.00 | 241.00 | 249.00 | 249.00 | 0.40% | 28,531 |
| Nov 18, 2025 | 249.00 | 249.00 | 245.00 | 248.00 | 248.00 | -0.40% | 20,087 |
| Nov 17, 2025 | 248.00 | 249.00 | 247.00 | 249.00 | 249.00 | 2.47% | 26,398 |
| Nov 14, 2025 | 250.00 | 250.00 | 243.00 | 243.00 | 243.00 | -2.80% | 8,713 |
| Nov 13, 2025 | 240.00 | 250.00 | 231.00 | 250.00 | 250.00 | 6.38% | 18,585 |
| Nov 12, 2025 | 240.00 | 240.00 | 231.00 | 235.00 | 235.00 | 1.73% | 35,144 |
| Nov 11, 2025 | 250.00 | 250.00 | 231.00 | 231.00 | 231.00 | -7.60% | 221,097 |
| Nov 10, 2025 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.96% | 46,000 |
| Nov 7, 2025 | 259.00 | 259.00 | 243.00 | 255.00 | 255.00 | -0.39% | 7,683 |
| Nov 6, 2025 | 259.00 | 260.00 | 256.00 | 256.00 | 256.00 | -1.16% | 42,380 |
| Nov 5, 2025 | 250.00 | 259.00 | 243.00 | 259.00 | 259.00 | 7.02% | 18,654 |
| Nov 4, 2025 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | -5.10% | 12,575 |
| Nov 3, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 6,050 |
| Oct 31, 2025 | 256.00 | 256.00 | 243.00 | 255.00 | 255.00 | 1.19% | 3,926 |
| Oct 30, 2025 | 245.00 | 252.00 | 245.00 | 252.00 | 252.00 | 4.13% | 2,641 |
| Oct 29, 2025 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | - | 58,016 |
| Oct 28, 2025 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | -8.68% | 10,795 |
| Oct 27, 2025 | 265.00 | 265.00 | 242.00 | 265.00 | 265.00 | - | 19,095 |
| Oct 24, 2025 | 250.00 | 265.00 | 245.00 | 265.00 | 265.00 | 5.16% | 235,699 |
| Oct 23, 2025 | 260.00 | 260.00 | 252.00 | 252.00 | 252.00 | -1.18% | 12,618 |
| Oct 22, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 10.87% | 1,606 |
| Oct 21, 2025 | 260.00 | 260.00 | 226.00 | 230.00 | 230.00 | -9.80% | 35,651 |
| Oct 20, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 4.51% | 8,573 |
| Oct 17, 2025 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | -7.92% | 7,466 |
| Oct 16, 2025 | 255.00 | 268.00 | 250.00 | 265.00 | 265.00 | 1.92% | 211,185 |
| Oct 15, 2025 | 265.00 | 268.00 | 255.00 | 260.00 | 260.00 | -0.38% | 360,670 |
| Oct 14, 2025 | 260.00 | 265.00 | 260.00 | 261.00 | 261.00 | 2.35% | 217,637 |
| Oct 13, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | -3.77% | 2,554 |
| Oct 10, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | 745 |
| Oct 9, 2025 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 1.92% | 402,919 |
| Oct 8, 2025 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | 0.39% | 75,557 |
| Oct 7, 2025 | 259.00 | 265.00 | 259.00 | 259.00 | 259.00 | - | 3,804 |
| Oct 6, 2025 | 255.00 | 259.00 | 242.00 | 259.00 | 259.00 | 1.57% | 90,389 |
| Oct 3, 2025 | 255.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 1,176 |
| Oct 2, 2025 | 255.00 | 260.00 | 243.00 | 250.00 | 250.00 | - | 15,353 |
| Oct 1, 2025 | 260.00 | 260.00 | 243.00 | 250.00 | 250.00 | -5.66% | 8,080 |
| Sep 30, 2025 | 265.00 | 268.00 | 250.00 | 265.00 | 265.00 | 1.92% | 328,382 |
| Sep 29, 2025 | 251.00 | 266.00 | 250.00 | 260.00 | 260.00 | 7.00% | 160,922 |
| Sep 26, 2025 | 268.00 | 268.00 | 242.00 | 243.00 | 243.00 | -2.02% | 79,918 |
| Sep 25, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | 6,919 |
| Sep 23, 2025 | 255.00 | 255.00 | 252.00 | 252.00 | 252.00 | -6.67% | 11,206 |
| Sep 22, 2025 | 255.00 | 270.00 | 255.00 | 270.00 | 270.00 | 8.00% | 14,908 |
| Sep 19, 2025 | 249.00 | 250.00 | 248.00 | 250.00 | 250.00 | -5.66% | 4,837 |
| Sep 18, 2025 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 9.50% | 100,000 |
| Sep 17, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.41% | 12,230 |
| Sep 16, 2025 | 250.00 | 270.00 | 226.00 | 241.00 | 241.00 | -5.49% | 522,384 |
| Sep 15, 2025 | 253.00 | 255.00 | 253.00 | 255.00 | 255.00 | -5.56% | 10,000 |
| Sep 12, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | - |
| Sep 11, 2025 | 285.00 | 285.00 | 270.00 | 270.00 | 270.00 | -5.92% | 134,303 |
| Sep 10, 2025 | 259.00 | 287.00 | 254.00 | 287.00 | 287.00 | 10.38% | 373,646 |
| Sep 9, 2025 | 260.00 | 267.00 | 251.00 | 260.00 | 260.00 | -2.99% | 60,303 |
| Sep 8, 2025 | 280.00 | 280.00 | 259.00 | 268.00 | 268.00 | -0.74% | 139,044 |
| Sep 5, 2025 | 251.00 | 270.00 | 251.00 | 270.00 | 270.00 | 12.50% | 40,652 |
| Sep 4, 2025 | 235.00 | 250.00 | 235.00 | 240.00 | 240.00 | - | 91,649 |
| Sep 3, 2025 | 223.00 | 240.00 | 220.00 | 240.00 | 240.00 | 4.35% | 42,717 |
| Sep 2, 2025 | 225.00 | 249.00 | 225.00 | 230.00 | 230.00 | 0.44% | 47,902 |
| Sep 1, 2025 | 235.00 | 235.00 | 229.00 | 229.00 | 229.00 | -8.03% | 852 |
| Aug 29, 2025 | 232.00 | 249.00 | 232.00 | 249.00 | 249.00 | 5.96% | 58,886 |
| Aug 28, 2025 | 220.00 | 235.00 | 220.00 | 235.00 | 235.00 | 6.82% | 9,505 |
| Aug 27, 2025 | 223.00 | 240.00 | 220.00 | 220.00 | 220.00 | -3.93% | 122,813 |
| Aug 26, 2025 | 253.00 | 264.00 | 207.00 | 229.00 | 229.00 | -9.49% | 294,116 |
| Aug 25, 2025 | 241.00 | 276.00 | 241.00 | 253.00 | 253.00 | 4.98% | 67,587 |
| Aug 22, 2025 | 279.00 | 279.00 | 241.00 | 241.00 | 241.00 | -13.93% | 260,033 |
| Aug 21, 2025 | 287.00 | 287.00 | 253.00 | 280.00 | 280.00 | - | 42,626 |
| Aug 20, 2025 | 288.00 | 293.00 | 276.00 | 280.00 | 280.00 | -2.78% | 118,178 |
| Aug 19, 2025 | 291.00 | 294.00 | 271.00 | 288.00 | 288.00 | -0.35% | 100,851 |
| Aug 18, 2025 | 283.00 | 295.00 | 280.00 | 289.00 | 289.00 | 3.21% | 365,137 |
| Aug 15, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.75% | 173,501 |
| Aug 14, 2025 | 280.00 | 295.00 | 275.00 | 285.00 | 285.00 | 1.79% | 263,140 |
| Aug 13, 2025 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | - | 26,209 |
| Aug 12, 2025 | 280.00 | 280.00 | 275.00 | 280.00 | 280.00 | - | 82,869 |
| Aug 11, 2025 | 275.00 | 293.00 | 271.00 | 280.00 | 280.00 | 3.70% | 202,174 |
| Aug 8, 2025 | 261.00 | 270.00 | 252.00 | 270.00 | 270.00 | - | 50,523 |
| Aug 7, 2025 | 253.00 | 270.00 | 253.00 | 270.00 | 270.00 | - | 113,837 |
| Aug 6, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 15,000 |
| Aug 5, 2025 | 261.00 | 268.00 | 253.00 | 268.00 | 268.00 | 2.68% | 38,835 |
| Aug 4, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -6.79% | 803 |
| Aug 1, 2025 | 280.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.44% | 98,058 |
| Jul 31, 2025 | 280.00 | 287.00 | 280.00 | 287.00 | 287.00 | - | 33,292 |
| Jul 30, 2025 | 285.00 | 287.00 | 270.00 | 287.00 | 287.00 | 0.70% | 214,656 |
| Jul 29, 2025 | 281.00 | 285.00 | 275.00 | 285.00 | 285.00 | 1.42% | 73,430 |
| Jul 28, 2025 | 294.00 | 294.00 | 281.00 | 281.00 | 281.00 | -4.42% | 15,770 |
| Jul 25, 2025 | 280.00 | 294.00 | 279.00 | 294.00 | 294.00 | 3.16% | 20,150 |
| Jul 24, 2025 | 300.00 | 300.00 | 271.00 | 285.00 | 285.00 | -3.06% | 35,549 |
| Jul 23, 2025 | 304.00 | 305.00 | 291.00 | 294.00 | 294.00 | -0.34% | 4,356,875 |
| Jul 22, 2025 | 290.00 | 305.00 | 260.00 | 295.00 | 295.00 | 7.27% | 857,822 |
| Jul 21, 2025 | 265.00 | 275.00 | 260.00 | 275.00 | 275.00 | 3.77% | 54,415 |
| Jul 18, 2025 | 251.00 | 269.00 | 250.00 | 265.00 | 265.00 | 1.92% | 75,612 |