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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	5,176	5,175	5,175	5,210	5,145	907,321
November 06, 2025	5,169	5,193	5,193	5,215	5,150	311,462
November 05, 2025	5,070	5,160	5,160	5,199	5,070	1.43M
November 04, 2025	5,130	5,150	5,150	5,224	5,098	1.88M
November 03, 2025	5,157	5,151	5,151	5,191	5,125	839,200
October 31, 2025	5,134	5,133	5,133	5,345	5,128	1.24M
October 30, 2025	4,950	5,114	5,114	5,131	4,950	1.17M
October 29, 2025	5,103	5,073	5,073	5,155	5,065	1.24M
October 28, 2025	4,996	5,077	5,077	5,118	4,927	2.89M
October 27, 2025	4,950	4,988	4,988	5,012	4,925	1.12M
October 24, 2025	4,923	4,921	4,923	4,955	4,852	1.29M
October 23, 2025	4,842	4,899	4,899	4,948	4,842	566,169
October 22, 2025	4,823	4,850	4,850	4,882	4,800	941,057
October 21, 2025	4,822	4,818	4,818	4,849	4,786	207,689
October 20, 2025	4,772	4,818	4,818	4,850	4,769	433,851
October 17, 2025	4,721	4,787	4,786	4,800	4,681	346,140
October 16, 2025	4,660	4,732	4,733	4,733	4,660	1.47M
October 15, 2025	4,799	4,724	4,724	4,799	4,653	6.62M
October 14, 2025	4,701	4,725	4,725	4,758	4,700	977,967
October 13, 2025	4,705	4,744	4,744	4,790	4,687	1.08M
October 10, 2025	4,643	4,732	4,732	4,732	4,643	1.36M
October 09, 2025	4,501	4,639	4,639	4,639	4,501	1.24M
October 08, 2025	4,502	4,614	4,614	4,614	4,502	1.71M
October 07, 2025	4,840	4,809	4,614.73	4,868	4,790	1.84M
October 06, 2025	4,801	4,859	4,662.71	4,876	4,769	850,426
October 03, 2025	4,704	4,797	4,603.22	4,798	4,697	697,743
October 02, 2025	4,709	4,683	4,493.82	4,719	4,622	880,308
October 01, 2025	4,681	4,691	4,501.5	4,742	4,660	474,607
September 30, 2025	4,643	4,673	4,484.23	4,694	4,621	767,409
September 29, 2025	4,659	4,650	4,651	4,676	4,615	490,975
September 26, 2025	4,738	4,652	4,652	4,738	4,597	627,604
September 25, 2025	4,759	4,721	4,721	4,759	4,629	1.05M
September 23, 2025	4,759	4,732	4,732	4,831	4,725	457,683
September 22, 2025	4,820	4,764	4,765	4,820	4,726	584,635
September 19, 2025	4,830	4,814	4,814	4,830	4,725	2.76M
September 18, 2025	4,812	4,790	4,790	4,870	4,760	694,196
September 17, 2025	4,903	4,840	4,840	4,904	4,807	735,897
September 16, 2025	4,810	4,839	4,839	4,849	4,584	1.38M
September 15, 2025	4,742	4,755	4,755	4,810	4,740	350,235
September 12, 2025	4,673	4,750	4,750	4,783	4,660	745,061
September 11, 2025	4,597	4,673	4,673	4,699	4,597	361,814
September 10, 2025	4,639	4,636	4,636	4,647	4,611	167,255
September 09, 2025	4,602	4,631	4,631	4,641	4,591	440,072
September 08, 2025	4,570	4,600	4,602	4,640	4,570	449,622
September 05, 2025	4,576	4,582	4,583	4,621	4,559	866,942
September 04, 2025	4,528	4,571	4,572	4,591	4,521	1.08M
September 03, 2025	4,696	4,520	4,520	4,696	4,520	592,029
September 02, 2025	4,751	4,590	4,590	4,751	4,573	778,382
September 01, 2025	4,683	4,651	4,651	4,711	4,600	489,823
August 29, 2025	4,680	4,678	4,679	4,696	4,658	432,305
August 28, 2025	4,695	4,691	4,691	4,758	4,653	221,083
August 27, 2025	4,730	4,697	4,697	4,744	4,676	578,957
August 26, 2025	4,755	4,705	4,704	4,770	4,698	745,345
August 25, 2025	4,800	4,776	4,776	4,800	4,751	295,898
August 22, 2025	4,746	4,748	4,748	4,774	4,717	458,384
August 21, 2025	4,799	4,743	4,743	4,815	4,734	1.03M
August 20, 2025	4,646	4,728	4,728	4,739	4,645	316,861
August 19, 2025	4,610	4,646	4,646	4,661	4,601	436,719
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

Hyprop Investments Limited (HYP.JO) JNB