Hyprop Investments Limited (JSE:HYP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,790.00
-171.00 (-2.87%)
At close: Mar 9, 2026
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,960.00 | 5,960.00 | 5,676.00 | 5,790.00 | 5,790.00 | -2.87% | 3,025,805 |
| Mar 6, 2026 | 6,117.00 | 6,135.00 | 5,961.00 | 5,961.00 | 5,961.00 | -2.82% | 1,612,072 |
| Mar 5, 2026 | 6,135.00 | 6,148.00 | 6,072.00 | 6,134.00 | 6,134.00 | 0.57% | 314,670 |
| Mar 4, 2026 | 6,173.00 | 6,173.00 | 6,095.00 | 6,099.00 | 6,099.00 | -0.42% | 528,971 |
| Mar 3, 2026 | 6,314.00 | 6,345.00 | 6,094.00 | 6,125.00 | 6,125.00 | -3.09% | 704,245 |
| Mar 2, 2026 | 6,394.00 | 6,408.00 | 6,314.00 | 6,320.00 | 6,320.00 | -1.86% | 778,860 |
| Feb 27, 2026 | 6,425.00 | 6,440.00 | 6,230.00 | 6,440.00 | 6,440.00 | 2.11% | 1,152,996 |
| Feb 26, 2026 | 6,313.00 | 6,366.00 | 6,245.00 | 6,307.00 | 6,307.00 | 0.35% | 595,210 |
| Feb 25, 2026 | 6,337.00 | 6,337.00 | 6,238.00 | 6,285.00 | 6,285.00 | -0.57% | 302,590 |
| Feb 24, 2026 | 6,303.00 | 6,360.00 | 6,275.00 | 6,321.00 | 6,321.00 | -0.38% | 263,156 |
| Feb 23, 2026 | 6,328.00 | 6,388.00 | 6,321.00 | 6,345.00 | 6,345.00 | 0.87% | 664,847 |
| Feb 20, 2026 | 6,318.00 | 6,322.00 | 6,285.00 | 6,290.00 | 6,290.00 | 0.24% | 419,121 |
| Feb 19, 2026 | 6,218.00 | 6,310.00 | 6,218.00 | 6,275.00 | 6,275.00 | 0.43% | 651,218 |
| Feb 18, 2026 | 6,198.00 | 6,279.00 | 6,160.00 | 6,248.00 | 6,248.00 | 1.25% | 538,406 |
| Feb 17, 2026 | 6,174.00 | 6,190.00 | 6,102.00 | 6,171.00 | 6,171.00 | 0.18% | 651,246 |
| Feb 16, 2026 | 6,104.00 | 6,244.00 | 6,104.00 | 6,160.00 | 6,160.00 | 0.98% | 404,720 |
| Feb 13, 2026 | 6,095.00 | 6,132.00 | 6,074.00 | 6,100.00 | 6,100.00 | -0.31% | 450,055 |
| Feb 12, 2026 | 6,046.00 | 6,119.00 | 6,032.00 | 6,119.00 | 6,119.00 | 1.01% | 807,409 |
| Feb 11, 2026 | 6,009.00 | 6,074.00 | 5,911.00 | 6,058.00 | 6,058.00 | 1.61% | 1,145,605 |
| Feb 10, 2026 | 5,976.00 | 6,022.00 | 5,939.00 | 5,962.00 | 5,962.00 | -1.01% | 475,667 |
| Feb 9, 2026 | 5,991.00 | 6,094.00 | 5,986.00 | 6,023.00 | 6,023.00 | 0.38% | 347,724 |
| Feb 6, 2026 | 5,954.00 | 6,027.00 | 5,932.00 | 6,000.00 | 6,000.00 | 1.04% | 487,188 |
| Feb 5, 2026 | 5,870.00 | 5,950.00 | 5,854.00 | 5,938.00 | 5,938.00 | 0.93% | 457,935 |
| Feb 4, 2026 | 5,940.00 | 5,988.00 | 5,870.00 | 5,883.00 | 5,883.00 | -0.61% | 772,600 |
| Feb 3, 2026 | 5,774.00 | 5,919.00 | 5,773.00 | 5,919.00 | 5,919.00 | 3.50% | 1,293,860 |
| Feb 2, 2026 | 5,580.00 | 5,720.00 | 5,579.00 | 5,719.00 | 5,719.00 | 0.33% | 453,925 |
| Jan 30, 2026 | 5,940.00 | 5,940.00 | 5,658.00 | 5,700.00 | 5,700.00 | -0.19% | 633,509 |
| Jan 29, 2026 | 5,730.00 | 5,768.00 | 5,711.00 | 5,711.00 | 5,711.00 | -0.10% | 365,459 |
| Jan 28, 2026 | 5,684.00 | 5,758.00 | 5,662.00 | 5,717.00 | 5,717.00 | 0.78% | 472,791 |
| Jan 27, 2026 | 5,760.00 | 5,820.00 | 5,673.00 | 5,673.00 | 5,673.00 | -2.14% | 1,232,111 |
| Jan 26, 2026 | 5,767.00 | 5,811.00 | 5,760.00 | 5,797.00 | 5,797.00 | 0.82% | 550,708 |
| Jan 23, 2026 | 5,817.00 | 5,817.00 | 5,667.00 | 5,750.00 | 5,750.00 | -0.47% | 491,751 |
| Jan 22, 2026 | 5,775.00 | 5,865.00 | 5,727.00 | 5,777.00 | 5,777.00 | 0.70% | 980,220 |
| Jan 21, 2026 | 5,705.00 | 5,763.00 | 5,650.00 | 5,737.00 | 5,737.00 | 0.23% | 254,161 |
| Jan 20, 2026 | 5,581.00 | 5,766.00 | 5,581.00 | 5,724.00 | 5,724.00 | 0.49% | 1,132,200 |
| Jan 19, 2026 | 5,681.00 | 5,755.00 | 5,655.00 | 5,696.00 | 5,696.00 | 0.28% | 340,346 |
| Jan 16, 2026 | 5,796.00 | 5,796.00 | 5,628.00 | 5,680.00 | 5,680.00 | 0.11% | 508,167 |
| Jan 15, 2026 | 5,662.00 | 5,772.00 | 5,661.00 | 5,674.00 | 5,674.00 | 0.12% | 225,361 |
| Jan 14, 2026 | 5,787.00 | 5,848.00 | 5,659.00 | 5,667.00 | 5,667.00 | -1.87% | 414,496 |
| Jan 13, 2026 | 5,699.00 | 5,851.00 | 5,680.00 | 5,775.00 | 5,775.00 | 0.82% | 828,202 |
| Jan 12, 2026 | 5,787.00 | 5,805.00 | 5,679.00 | 5,728.00 | 5,728.00 | -1.41% | 104,618 |
| Jan 9, 2026 | 5,847.00 | 5,880.00 | 5,795.00 | 5,810.00 | 5,810.00 | -0.63% | 156,028 |
| Jan 8, 2026 | 5,890.00 | 5,928.00 | 5,830.00 | 5,847.00 | 5,847.00 | -0.73% | 205,205 |
| Jan 7, 2026 | 5,815.00 | 5,899.00 | 5,782.00 | 5,890.00 | 5,890.00 | 1.45% | 1,851,757 |
| Jan 6, 2026 | 5,650.00 | 5,849.00 | 5,650.00 | 5,806.00 | 5,806.00 | 1.17% | 683,592 |
| Jan 5, 2026 | 5,706.00 | 5,739.00 | 5,666.00 | 5,739.00 | 5,739.00 | 1.06% | 532,730 |
| Jan 2, 2026 | 5,717.00 | 5,795.00 | 5,607.00 | 5,679.00 | 5,679.00 | -0.40% | 257,674 |
| Dec 31, 2025 | 5,716.00 | 5,727.00 | 5,665.00 | 5,702.00 | 5,702.00 | -0.11% | 44,088 |
| Dec 30, 2025 | 5,607.00 | 5,787.00 | 5,607.00 | 5,708.00 | 5,708.00 | 0.83% | 267,374 |
| Dec 29, 2025 | 5,618.00 | 5,685.00 | 5,604.00 | 5,661.00 | 5,661.00 | 1.11% | 141,632 |
| Dec 24, 2025 | 5,542.00 | 5,656.00 | 5,542.00 | 5,599.00 | 5,599.00 | 0.65% | 161,380 |
| Dec 23, 2025 | 5,420.00 | 5,607.00 | 5,420.00 | 5,563.00 | 5,563.00 | 0.05% | 280,576 |
| Dec 22, 2025 | 5,544.00 | 5,595.00 | 5,498.00 | 5,560.00 | 5,560.00 | 0.29% | 341,516 |
| Dec 19, 2025 | 5,431.00 | 5,623.00 | 5,370.00 | 5,544.00 | 5,544.00 | -1.04% | 2,127,126 |
| Dec 18, 2025 | 5,576.00 | 5,691.00 | 5,576.00 | 5,602.00 | 5,602.00 | 0.25% | 1,107,191 |
| Dec 17, 2025 | 5,475.00 | 5,588.00 | 5,446.00 | 5,588.00 | 5,588.00 | 1.36% | 770,597 |
| Dec 15, 2025 | 5,516.00 | 5,550.00 | 5,496.00 | 5,513.00 | 5,513.00 | 0.04% | 609,193 |
| Dec 12, 2025 | 5,480.00 | 5,538.00 | 5,480.00 | 5,511.00 | 5,511.00 | 0.73% | 847,772 |
| Dec 11, 2025 | 5,482.00 | 5,491.00 | 5,421.00 | 5,471.00 | 5,471.00 | -0.13% | 575,813 |
| Dec 10, 2025 | 5,482.00 | 5,533.00 | 5,458.00 | 5,478.00 | 5,478.00 | -0.07% | 345,126 |
| Dec 9, 2025 | 5,588.00 | 5,609.00 | 5,480.00 | 5,482.00 | 5,482.00 | -1.88% | 564,571 |
| Dec 8, 2025 | 5,652.00 | 5,652.00 | 5,575.00 | 5,587.00 | 5,587.00 | -1.12% | 282,092 |
| Dec 5, 2025 | 5,650.00 | 5,815.00 | 5,642.00 | 5,650.00 | 5,650.00 | -0.41% | 1,825,887 |
| Dec 4, 2025 | 5,540.00 | 5,700.00 | 5,525.00 | 5,673.00 | 5,673.00 | 0.27% | 2,057,326 |
| Dec 3, 2025 | 5,594.00 | 5,658.00 | 5,577.00 | 5,658.00 | 5,658.00 | 1.42% | 948,079 |
| Dec 2, 2025 | 5,639.00 | 5,652.00 | 5,562.00 | 5,579.00 | 5,579.00 | -0.73% | 534,781 |
| Dec 1, 2025 | 5,679.00 | 5,679.00 | 5,567.00 | 5,620.00 | 5,620.00 | -0.85% | 740,173 |
| Nov 28, 2025 | 5,732.00 | 5,748.00 | 5,647.00 | 5,668.00 | 5,668.00 | -1.03% | 601,903 |
| Nov 27, 2025 | 5,707.00 | 5,748.00 | 5,685.00 | 5,727.00 | 5,727.00 | 0.47% | 676,082 |
| Nov 26, 2025 | 5,639.00 | 5,740.00 | 5,622.00 | 5,700.00 | 5,700.00 | 1.79% | 747,997 |
| Nov 25, 2025 | 5,600.00 | 5,600.00 | 5,532.00 | 5,600.00 | 5,600.00 | 0.27% | 222,037 |
| Nov 24, 2025 | 5,552.00 | 5,607.00 | 5,538.00 | 5,585.00 | 5,585.00 | 0.72% | 923,895 |
| Nov 21, 2025 | 5,554.00 | 5,559.00 | 5,458.00 | 5,545.00 | 5,545.00 | 0.23% | 564,141 |
| Nov 20, 2025 | 5,320.00 | 5,609.00 | 5,320.00 | 5,532.00 | 5,532.00 | 1.92% | 746,339 |
| Nov 19, 2025 | 5,373.00 | 5,433.00 | 5,338.00 | 5,428.00 | 5,428.00 | 1.04% | 1,279,525 |
| Nov 18, 2025 | 5,391.00 | 5,529.00 | 5,370.00 | 5,372.00 | 5,372.00 | -1.79% | 903,804 |
| Nov 17, 2025 | 5,397.00 | 5,494.00 | 5,385.00 | 5,470.00 | 5,470.00 | 1.79% | 847,552 |
| Nov 14, 2025 | 5,366.00 | 5,467.00 | 5,290.00 | 5,374.00 | 5,374.00 | -1.09% | 352,555 |
| Nov 13, 2025 | 5,304.00 | 5,488.00 | 5,285.00 | 5,433.00 | 5,433.00 | 2.74% | 843,943 |
| Nov 12, 2025 | 5,148.00 | 5,295.00 | 5,146.00 | 5,288.00 | 5,288.00 | 2.60% | 2,369,315 |
| Nov 11, 2025 | 5,204.00 | 5,213.00 | 5,144.00 | 5,154.00 | 5,154.00 | -0.88% | 245,683 |
| Nov 10, 2025 | 5,203.00 | 5,203.00 | 5,130.00 | 5,200.00 | 5,200.00 | 0.48% | 315,108 |
| Nov 7, 2025 | 5,176.00 | 5,210.00 | 5,145.00 | 5,175.00 | 5,175.00 | -0.35% | 907,321 |
| Nov 6, 2025 | 5,169.00 | 5,215.00 | 5,150.00 | 5,193.00 | 5,193.00 | 0.64% | 311,462 |
| Nov 5, 2025 | 5,070.00 | 5,199.00 | 5,070.00 | 5,160.00 | 5,160.00 | 0.19% | 1,426,615 |
| Nov 4, 2025 | 5,130.00 | 5,224.00 | 5,098.00 | 5,150.00 | 5,150.00 | -0.02% | 1,877,223 |
| Nov 3, 2025 | 5,157.00 | 5,191.00 | 5,125.00 | 5,151.00 | 5,151.00 | 0.35% | 839,200 |
| Oct 31, 2025 | 5,134.00 | 5,345.00 | 5,128.00 | 5,133.00 | 5,133.00 | 0.41% | 1,238,255 |
| Oct 30, 2025 | 4,950.00 | 5,131.00 | 4,950.00 | 5,112.00 | 5,112.00 | 0.73% | 1,165,129 |
| Oct 29, 2025 | 5,103.00 | 5,155.00 | 5,065.00 | 5,075.00 | 5,075.00 | -0.02% | 1,238,074 |
| Oct 28, 2025 | 4,996.00 | 5,118.00 | 4,927.00 | 5,076.00 | 5,076.00 | 1.72% | 2,890,889 |
| Oct 27, 2025 | 4,950.00 | 5,012.00 | 4,925.00 | 4,990.00 | 4,990.00 | 1.40% | 1,120,619 |
| Oct 24, 2025 | 4,923.00 | 4,955.00 | 4,852.00 | 4,921.00 | 4,921.00 | 0.43% | 1,288,795 |
| Oct 23, 2025 | 4,842.00 | 4,948.00 | 4,842.00 | 4,900.00 | 4,900.00 | 1.01% | 566,169 |
| Oct 22, 2025 | 4,823.00 | 4,882.00 | 4,800.00 | 4,851.00 | 4,851.00 | 0.64% | 941,057 |
| Oct 21, 2025 | 4,822.00 | 4,849.00 | 4,786.00 | 4,820.00 | 4,820.00 | - | 207,689 |
| Oct 20, 2025 | 4,772.00 | 4,850.00 | 4,769.00 | 4,820.00 | 4,820.00 | 0.69% | 433,851 |
| Oct 17, 2025 | 4,721.00 | 4,800.00 | 4,681.00 | 4,787.00 | 4,787.00 | 1.16% | 346,140 |
| Oct 16, 2025 | 4,660.00 | 4,733.00 | 4,660.00 | 4,732.00 | 4,732.00 | 0.15% | 1,468,665 |
| Oct 15, 2025 | 4,799.00 | 4,799.00 | 4,653.00 | 4,725.00 | 4,725.00 | -0.04% | 6,618,656 |