Hyprop Investments Limited (JSE:HYP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 5,492.00
-28.00 (-0.51%)
Apr 29, 2026, 9:43 AM SAST
Hyprop Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 6,117.00 | 6,135.00 | 5,961.00 | 5,961.00 | 5,828.92 | -2.82% | 1,612,072 |
| Mar 5, 2026 | 6,135.00 | 6,148.00 | 6,072.00 | 6,134.00 | 5,998.09 | 0.57% | 314,670 |
| Mar 4, 2026 | 6,173.00 | 6,173.00 | 6,095.00 | 6,099.00 | 5,963.87 | -0.42% | 528,971 |
| Mar 3, 2026 | 6,314.00 | 6,345.00 | 6,094.00 | 6,125.00 | 5,989.29 | -3.09% | 704,245 |
| Mar 2, 2026 | 6,394.00 | 6,408.00 | 6,314.00 | 6,320.00 | 6,179.97 | -1.86% | 778,860 |
| Feb 27, 2026 | 6,425.00 | 6,440.00 | 6,230.00 | 6,440.00 | 6,297.31 | 2.11% | 1,152,996 |
| Feb 26, 2026 | 6,313.00 | 6,366.00 | 6,245.00 | 6,307.00 | 6,167.26 | 0.35% | 595,210 |
| Feb 25, 2026 | 6,337.00 | 6,337.00 | 6,238.00 | 6,285.00 | 6,145.74 | -0.57% | 302,590 |
| Feb 24, 2026 | 6,303.00 | 6,360.00 | 6,275.00 | 6,321.00 | 6,180.95 | -0.38% | 263,156 |
| Feb 23, 2026 | 6,328.00 | 6,388.00 | 6,321.00 | 6,345.00 | 6,204.41 | 0.87% | 664,847 |
| Feb 20, 2026 | 6,318.00 | 6,322.00 | 6,285.00 | 6,290.00 | 6,150.63 | 0.24% | 419,121 |
| Feb 19, 2026 | 6,218.00 | 6,310.00 | 6,218.00 | 6,275.00 | 6,135.97 | 0.43% | 651,218 |
| Feb 18, 2026 | 6,198.00 | 6,279.00 | 6,160.00 | 6,248.00 | 6,109.56 | 1.25% | 538,406 |
| Feb 17, 2026 | 6,174.00 | 6,190.00 | 6,102.00 | 6,171.00 | 6,034.27 | 0.18% | 651,246 |
| Feb 16, 2026 | 6,104.00 | 6,244.00 | 6,104.00 | 6,160.00 | 6,023.51 | 0.98% | 404,720 |
| Feb 13, 2026 | 6,095.00 | 6,132.00 | 6,074.00 | 6,100.00 | 5,964.84 | -0.31% | 450,055 |
| Feb 12, 2026 | 6,046.00 | 6,119.00 | 6,032.00 | 6,119.00 | 5,983.42 | 1.01% | 807,409 |
| Feb 11, 2026 | 6,009.00 | 6,074.00 | 5,911.00 | 6,058.00 | 5,923.77 | 1.61% | 1,145,605 |
| Feb 10, 2026 | 5,976.00 | 6,022.00 | 5,939.00 | 5,962.00 | 5,829.90 | -1.01% | 475,667 |
| Feb 9, 2026 | 5,991.00 | 6,094.00 | 5,986.00 | 6,023.00 | 5,889.55 | 0.38% | 347,724 |
| Feb 6, 2026 | 5,954.00 | 6,027.00 | 5,932.00 | 6,000.00 | 5,867.06 | 1.04% | 487,188 |
| Feb 5, 2026 | 5,870.00 | 5,950.00 | 5,854.00 | 5,938.00 | 5,806.43 | 0.93% | 457,935 |
| Feb 4, 2026 | 5,940.00 | 5,988.00 | 5,870.00 | 5,883.00 | 5,752.65 | -0.61% | 772,600 |
| Feb 3, 2026 | 5,774.00 | 5,919.00 | 5,773.00 | 5,919.00 | 5,787.85 | 3.50% | 1,293,860 |
| Feb 2, 2026 | 5,580.00 | 5,720.00 | 5,579.00 | 5,719.00 | 5,592.28 | 0.33% | 453,925 |
| Jan 30, 2026 | 5,940.00 | 5,940.00 | 5,658.00 | 5,700.00 | 5,573.71 | -0.19% | 633,509 |
| Jan 29, 2026 | 5,730.00 | 5,768.00 | 5,711.00 | 5,711.00 | 5,584.46 | -0.10% | 365,459 |
| Jan 28, 2026 | 5,684.00 | 5,758.00 | 5,662.00 | 5,717.00 | 5,590.33 | 0.78% | 472,791 |
| Jan 27, 2026 | 5,760.00 | 5,820.00 | 5,673.00 | 5,673.00 | 5,547.30 | -2.14% | 1,232,111 |
| Jan 26, 2026 | 5,767.00 | 5,811.00 | 5,760.00 | 5,797.00 | 5,668.56 | 0.82% | 550,708 |
| Jan 23, 2026 | 5,817.00 | 5,817.00 | 5,667.00 | 5,750.00 | 5,622.60 | -0.47% | 491,751 |
| Jan 22, 2026 | 5,775.00 | 5,865.00 | 5,727.00 | 5,777.00 | 5,649.00 | 0.70% | 980,220 |
| Jan 21, 2026 | 5,705.00 | 5,763.00 | 5,650.00 | 5,737.00 | 5,609.89 | 0.23% | 254,161 |
| Jan 20, 2026 | 5,581.00 | 5,766.00 | 5,581.00 | 5,724.00 | 5,597.17 | 0.49% | 1,132,200 |
| Jan 19, 2026 | 5,681.00 | 5,755.00 | 5,655.00 | 5,696.00 | 5,569.79 | 0.28% | 340,346 |
| Jan 16, 2026 | 5,796.00 | 5,796.00 | 5,628.00 | 5,680.00 | 5,554.15 | 0.11% | 508,167 |
| Jan 15, 2026 | 5,662.00 | 5,772.00 | 5,661.00 | 5,674.00 | 5,548.28 | 0.12% | 225,361 |
| Jan 14, 2026 | 5,787.00 | 5,848.00 | 5,659.00 | 5,667.00 | 5,541.44 | -1.87% | 414,496 |
| Jan 13, 2026 | 5,699.00 | 5,851.00 | 5,680.00 | 5,775.00 | 5,647.04 | 0.82% | 828,202 |
| Jan 12, 2026 | 5,787.00 | 5,805.00 | 5,679.00 | 5,728.00 | 5,601.09 | -1.41% | 104,618 |
| Jan 9, 2026 | 5,847.00 | 5,880.00 | 5,795.00 | 5,810.00 | 5,681.27 | -0.63% | 156,028 |
| Jan 8, 2026 | 5,890.00 | 5,928.00 | 5,830.00 | 5,847.00 | 5,717.45 | -0.73% | 205,205 |
| Jan 7, 2026 | 5,815.00 | 5,899.00 | 5,782.00 | 5,890.00 | 5,759.50 | 1.45% | 1,851,757 |
| Jan 6, 2026 | 5,650.00 | 5,849.00 | 5,650.00 | 5,806.00 | 5,677.36 | 1.17% | 683,592 |
| Jan 5, 2026 | 5,706.00 | 5,739.00 | 5,666.00 | 5,739.00 | 5,611.84 | 1.06% | 532,730 |
| Jan 2, 2026 | 5,717.00 | 5,795.00 | 5,607.00 | 5,679.00 | 5,553.17 | -0.40% | 257,674 |
| Dec 31, 2025 | 5,716.00 | 5,727.00 | 5,665.00 | 5,702.00 | 5,575.66 | -0.11% | 44,088 |
| Dec 30, 2025 | 5,607.00 | 5,787.00 | 5,607.00 | 5,708.00 | 5,581.53 | 0.83% | 267,374 |
| Dec 29, 2025 | 5,618.00 | 5,685.00 | 5,604.00 | 5,661.00 | 5,535.57 | 1.11% | 141,632 |
| Dec 24, 2025 | 5,542.00 | 5,656.00 | 5,542.00 | 5,599.00 | 5,474.94 | 0.65% | 161,380 |
| Dec 23, 2025 | 5,420.00 | 5,607.00 | 5,420.00 | 5,563.00 | 5,439.74 | 0.05% | 280,576 |
| Dec 22, 2025 | 5,544.00 | 5,595.00 | 5,498.00 | 5,560.00 | 5,436.81 | 0.29% | 341,516 |
| Dec 19, 2025 | 5,431.00 | 5,623.00 | 5,370.00 | 5,544.00 | 5,421.16 | -1.04% | 2,127,126 |
| Dec 18, 2025 | 5,576.00 | 5,691.00 | 5,576.00 | 5,602.00 | 5,477.88 | 0.25% | 1,107,191 |
| Dec 17, 2025 | 5,475.00 | 5,588.00 | 5,446.00 | 5,588.00 | 5,464.19 | 1.36% | 770,597 |
| Dec 15, 2025 | 5,516.00 | 5,550.00 | 5,496.00 | 5,513.00 | 5,390.85 | 0.04% | 609,193 |
| Dec 12, 2025 | 5,480.00 | 5,538.00 | 5,480.00 | 5,511.00 | 5,388.89 | 0.73% | 847,772 |
| Dec 11, 2025 | 5,482.00 | 5,491.00 | 5,421.00 | 5,471.00 | 5,349.78 | -0.13% | 575,813 |
| Dec 10, 2025 | 5,482.00 | 5,533.00 | 5,458.00 | 5,478.00 | 5,356.62 | -0.07% | 345,126 |
| Dec 9, 2025 | 5,588.00 | 5,609.00 | 5,480.00 | 5,482.00 | 5,360.54 | -1.88% | 564,571 |
| Dec 8, 2025 | 5,652.00 | 5,652.00 | 5,575.00 | 5,587.00 | 5,463.21 | -1.12% | 282,092 |
| Dec 5, 2025 | 5,650.00 | 5,815.00 | 5,642.00 | 5,650.00 | 5,524.81 | -0.41% | 1,825,887 |
| Dec 4, 2025 | 5,540.00 | 5,700.00 | 5,525.00 | 5,673.00 | 5,547.30 | 0.27% | 2,057,326 |
| Dec 3, 2025 | 5,594.00 | 5,658.00 | 5,577.00 | 5,658.00 | 5,532.64 | 1.42% | 948,079 |
| Dec 2, 2025 | 5,639.00 | 5,652.00 | 5,562.00 | 5,579.00 | 5,455.39 | -0.73% | 534,781 |
| Dec 1, 2025 | 5,679.00 | 5,679.00 | 5,567.00 | 5,620.00 | 5,495.48 | -0.85% | 740,173 |