Hulamin Limited (JSE:HLM)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 187.00
+2.00 (1.08%)
Apr 29, 2026, 9:12 AM SAST
Hulamin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | -3.14% | 1,666,495 |
| Apr 24, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -3.54% | 3,875 |
| Apr 23, 2026 | 189.00 | 198.00 | 189.00 | 198.00 | 198.00 | 4.21% | 87,069 |
| Apr 22, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0.53% | 212,156 |
| Apr 21, 2026 | 190.00 | 197.00 | 189.00 | 189.00 | 189.00 | -0.53% | 771,944 |
| Apr 20, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 515,945 |
| Apr 17, 2026 | 190.00 | 190.00 | 189.00 | 190.00 | 190.00 | - | 89,176 |
| Apr 16, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 17,500 |
| Apr 15, 2026 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 133,800 |
| Apr 14, 2026 | 190.00 | 195.00 | 190.00 | 190.00 | 190.00 | -3.55% | 2,700,780 |
| Apr 13, 2026 | 189.00 | 197.00 | 189.00 | 197.00 | 197.00 | 4.23% | 140,900 |
| Apr 10, 2026 | 197.00 | 197.00 | 189.00 | 189.00 | 189.00 | -1.05% | 222,311 |
| Apr 9, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 16,872 |
| Apr 8, 2026 | 189.00 | 197.00 | 189.00 | 191.00 | 191.00 | 1.06% | 347,023 |
| Apr 7, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.53% | 570,099 |
| Apr 2, 2026 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | -4.04% | 244,737 |
| Apr 1, 2026 | 200.00 | 200.00 | 192.00 | 198.00 | 198.00 | -1.00% | 418,014 |
| Mar 31, 2026 | 182.00 | 200.00 | 180.00 | 200.00 | 200.00 | 11.11% | 600,260 |
| Mar 30, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.69% | 177,244 |
| Mar 27, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.67% | 56,342 |
| Mar 26, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 34,668 |
| Mar 25, 2026 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 23,338 |
| Mar 24, 2026 | 171.00 | 180.00 | 171.00 | 180.00 | 180.00 | 2.86% | 39,311 |
| Mar 23, 2026 | 182.00 | 183.00 | 170.00 | 175.00 | 175.00 | -4.37% | 232,087 |
| Mar 20, 2026 | 204.00 | 204.00 | 170.00 | 183.00 | 183.00 | -10.29% | 375,671 |
| Mar 19, 2026 | 214.00 | 214.00 | 204.00 | 204.00 | 204.00 | -2.86% | 57,542 |
| Mar 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 72,475 |
| Mar 17, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -2.33% | 46,450 |
| Mar 16, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 22,610 |
| Mar 13, 2026 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 0.96% | 8,690 |
| Mar 12, 2026 | 217.00 | 217.00 | 205.00 | 208.00 | 208.00 | -0.95% | 22,500 |
| Mar 11, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 18,350 |
| Mar 10, 2026 | 207.00 | 216.00 | 207.00 | 210.00 | 210.00 | 0.48% | 63,787 |
| Mar 9, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 40,496 |
| Mar 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| Mar 5, 2026 | 208.00 | 217.00 | 208.00 | 209.00 | 209.00 | 0.97% | 501 |
| Mar 4, 2026 | 215.00 | 216.00 | 207.00 | 207.00 | 207.00 | -4.17% | 3,261 |
| Mar 3, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.46% | 2,562 |
| Mar 2, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 85,346 |
| Feb 27, 2026 | 214.00 | 217.00 | 208.00 | 217.00 | 217.00 | 0.93% | 23,789 |
| Feb 26, 2026 | 207.00 | 215.00 | 205.00 | 215.00 | 215.00 | -0.92% | 55,119 |
| Feb 25, 2026 | 201.00 | 217.00 | 200.00 | 217.00 | 217.00 | 3.83% | 97,120 |
| Feb 24, 2026 | 199.00 | 209.00 | 197.00 | 209.00 | 209.00 | 5.03% | 271,240 |
| Feb 23, 2026 | 210.00 | 211.00 | 199.00 | 199.00 | 199.00 | -5.69% | 102,137 |
| Feb 20, 2026 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | -0.47% | 82,711 |
| Feb 19, 2026 | 215.00 | 215.00 | 211.00 | 212.00 | 212.00 | -1.40% | 135,813 |
| Feb 18, 2026 | 215.00 | 220.00 | 215.00 | 215.00 | 215.00 | -3.59% | 59,013 |
| Feb 17, 2026 | 215.00 | 223.00 | 215.00 | 223.00 | 223.00 | 1.36% | 12,542 |
| Feb 16, 2026 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 3.29% | 31,550 |
| Feb 13, 2026 | 223.00 | 223.00 | 213.00 | 213.00 | 213.00 | -4.48% | 19,000 |
| Feb 12, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 4.21% | 45 |
| Feb 11, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.47% | 2,946 |
| Feb 10, 2026 | 213.00 | 223.00 | 213.00 | 213.00 | 213.00 | - | 31,538 |
| Feb 9, 2026 | 220.00 | 229.00 | 213.00 | 213.00 | 213.00 | -3.18% | 149,456 |
| Feb 6, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | - | 27,745 |
| Feb 5, 2026 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | -0.90% | 44,250 |
| Feb 4, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.45% | 700 |
| Feb 3, 2026 | 222.00 | 233.00 | 222.00 | 223.00 | 223.00 | -0.89% | 58,680 |
| Feb 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.85% | 20,630 |
| Jan 30, 2026 | 225.00 | 234.00 | 221.00 | 234.00 | 234.00 | 4.00% | 27,145 |
| Jan 29, 2026 | 221.00 | 232.00 | 217.00 | 225.00 | 225.00 | 0.90% | 59,556 |
| Jan 28, 2026 | 231.00 | 231.00 | 221.00 | 223.00 | 223.00 | -4.70% | 12,374 |
| Jan 27, 2026 | 229.00 | 239.00 | 223.00 | 234.00 | 234.00 | 1.74% | 131,320 |
| Jan 26, 2026 | 239.00 | 239.00 | 230.00 | 230.00 | 230.00 | -0.43% | 728 |
| Jan 23, 2026 | 229.00 | 240.00 | 229.00 | 231.00 | 231.00 | -4.55% | 11,320 |
| Jan 22, 2026 | 231.00 | 242.00 | 231.00 | 242.00 | 242.00 | 4.76% | 38,199 |
| Jan 21, 2026 | 244.00 | 244.00 | 231.00 | 231.00 | 231.00 | -5.33% | 32,333 |
| Jan 20, 2026 | 236.00 | 244.00 | 235.00 | 244.00 | 244.00 | 3.39% | 62,454 |
| Jan 19, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | 0.43% | 10,789 |
| Jan 16, 2026 | 244.00 | 244.00 | 235.00 | 235.00 | 235.00 | -3.69% | 148,342 |
| Jan 15, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.21% | 652 |
| Jan 14, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -0.40% | 398 |
| Jan 13, 2026 | 247.00 | 248.00 | 236.00 | 248.00 | 248.00 | 0.81% | 47,557 |
| Jan 12, 2026 | 245.00 | 246.00 | 237.00 | 246.00 | 246.00 | 4.24% | 3,161 |
| Jan 9, 2026 | 245.00 | 245.00 | 236.00 | 236.00 | 236.00 | 0.43% | 1,220 |
| Jan 8, 2026 | 239.00 | 245.00 | 235.00 | 235.00 | 235.00 | -1.67% | 11,042 |
| Jan 7, 2026 | 238.00 | 239.00 | 233.00 | 239.00 | 239.00 | 1.70% | 10,290 |
| Jan 6, 2026 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | -2.08% | 70,315 |
| Jan 5, 2026 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | 1.69% | 677 |
| Jan 2, 2026 | 236.00 | 244.00 | 236.00 | 236.00 | 236.00 | -3.67% | 2,900 |
| Dec 31, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Dec 30, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | -0.81% | 115,000 |
| Dec 29, 2025 | 238.00 | 247.00 | 231.00 | 247.00 | 247.00 | -1.20% | 20,862 |
| Dec 24, 2025 | 239.00 | 250.00 | 239.00 | 250.00 | 250.00 | 4.60% | 415 |
| Dec 23, 2025 | 217.00 | 258.00 | 215.00 | 239.00 | 239.00 | 10.14% | 13,311 |
| Dec 22, 2025 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 4.33% | 3,453 |
| Dec 19, 2025 | 238.00 | 238.00 | 205.00 | 208.00 | 208.00 | -5.45% | 14,910 |
| Dec 18, 2025 | 238.00 | 238.00 | 220.00 | 220.00 | 220.00 | -2.22% | 3,892 |
| Dec 17, 2025 | 215.00 | 238.00 | 215.00 | 225.00 | 225.00 | -2.17% | 330,960 |
| Dec 15, 2025 | 238.00 | 238.00 | 205.00 | 230.00 | 230.00 | 5.99% | 84,381 |
| Dec 12, 2025 | 183.00 | 219.00 | 183.00 | 217.00 | 217.00 | 8.50% | 23,073 |
| Dec 11, 2025 | 229.00 | 229.00 | 182.00 | 200.00 | 200.00 | -13.04% | 130,342 |
| Dec 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.43% | 45,250 |
| Dec 9, 2025 | 235.00 | 235.00 | 230.00 | 231.00 | 231.00 | -3.35% | 23,500 |
| Dec 8, 2025 | 239.00 | 243.00 | 239.00 | 239.00 | 239.00 | -0.42% | 127,023 |
| 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 |