Hyprop Investments Limited - HYP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	4,585	4,604	4,603	4,620	4,570	279,596
August 15, 2025	4,578	4,582	4,582	4,593	4,528	418,184
August 14, 2025	4,580	4,569	4,569	4,593	4,538	672,015
August 13, 2025	4,559	4,581	4,581	4,607	4,537	452,050
August 12, 2025	4,497	4,552	4,552	4,561	4,449	470,438
August 11, 2025	4,429	4,498	4,498	4,499	4,429	279,787
August 08, 2025	4,397	4,452	4,452	4,459	4,397	185,471
August 07, 2025	4,430	4,426	4,426	4,444	4,392	955,297
August 06, 2025	4,462	4,457	4,457	4,486	4,421	211,359
August 05, 2025	4,380	4,450	4,449	4,486	4,380	602,304
August 04, 2025	4,431	4,389	4,389	4,433	4,387	480,503
August 01, 2025	4,560	4,408	4,408	4,560	4,408	808,832
July 31, 2025	4,573	4,591	4,591	4,614	4,556	1.78M
July 30, 2025	4,490	4,575	4,575	4,577	4,476	369,005
July 29, 2025	4,469	4,481	4,481	4,490	4,380	734,684
July 28, 2025	4,483	4,452	4,452	4,487	4,389	637,887
July 25, 2025	4,486	4,428	4,428	4,499	4,332	2.02M
July 24, 2025	4,469	4,475	4,475	4,499	4,451	772,225
July 23, 2025	4,494	4,476	4,476	4,494	4,420	644,809
July 22, 2025	4,358	4,421	4,421	4,430	4,338	876,964
July 21, 2025	4,299	4,338	4,338	4,388	4,269	748,670
July 18, 2025	4,450	4,368	4,370	4,450	4,247	954,688
July 17, 2025	4,349	4,431	4,431	4,431	4,349	936,752
July 16, 2025	4,433	4,380	4,381	4,434	4,345	1.32M
July 15, 2025	4,480	4,410	4,410	4,480	4,400	444,773
July 14, 2025	4,330	4,397	4,397	4,407	4,330	398,461
July 11, 2025	4,494	4,374	4,374	4,494	4,331	1.11M
July 10, 2025	4,421	4,468	4,468	4,468	4,384	405,915
July 09, 2025	4,437	4,424	4,424	4,462	4,388	352,690
July 08, 2025	4,430	4,420	4,420	4,451	4,378	562,252
July 07, 2025	4,397	4,427	4,427	4,447	4,355	646,438
July 04, 2025	4,316	4,379	4,379	4,403	4,316	269,646
July 03, 2025	4,380	4,326	4,326	4,380	4,278	455,195
July 02, 2025	4,332	4,286	4,288	4,333	4,264	415,242
July 01, 2025	4,291	4,309	4,309	4,336	4,263	295,923
June 30, 2025	4,239	4,275	4,275	4,283	4,205	530,635
June 27, 2025	4,241	4,273	4,273	4,273	4,230	212,630
June 26, 2025	4,272	4,242	4,242	4,343	4,231	441,257
June 25, 2025	4,240	4,279	4,279	4,328	4,240	300,092
June 24, 2025	4,265	4,261	4,262	4,355	4,231	382,903
June 23, 2025	4,295	4,249	4,249	4,310	4,239	354,353
June 20, 2025	4,209	4,295	4,297	4,322	4,202	1.95M
June 19, 2025	4,193	4,188	4,188	4,242	4,188	955,551
June 18, 2025	4,223	4,231	4,231	4,237	4,161	948,883
June 17, 2025	4,273	4,224	4,224	4,319	4,220	463,110
June 13, 2025	4,436	4,285	4,287	4,450	4,270	1.07M
June 12, 2025	4,447	4,452	4,452	4,464	4,424	254,243
June 11, 2025	4,354	4,450	4,449	4,487	4,354	1.14M
June 10, 2025	4,354	4,391	4,391	4,420	4,346	935,867
June 09, 2025	4,296	4,353	4,353	4,377	4,253	501,005
June 06, 2025	4,276	4,289	4,289	4,328	4,274	911,832
June 05, 2025	4,311	4,281	4,281	4,311	4,255	1.02M
June 04, 2025	4,347	4,325	4,325	4,400	4,322	819,508
June 03, 2025	4,288	4,329	4,329	4,361	4,288	799,405
June 02, 2025	4,399	4,280	4,280	4,399	4,236	1.24M
May 30, 2025	4,275	4,400	4,397	4,423	4,275	1.48M
May 29, 2025	4,251	4,269	4,269	4,270	4,213	302,545
May 28, 2025	4,200	4,206	4,206	4,274	4,200	246,345
May 27, 2025	4,229	4,248	4,248	4,252	4,208	277,712
May 26, 2025	4,200	4,199	4,199	4,240	4,000	402,251

Hyprop Investments Limited (HYP.JO) JNB