JSE · HLM · stock
Hulamin Limited (HLM) stock price history
Every JSE trading session of Hulamin Limited from Jan 4, 2000 to Sep 25, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HLM adjusted close, 2000 to 2026
- ZAR 130.99
- All time high, 2007
- ZAR 2.68
- 52 week high, ZAR 1.51 low
- 6,841
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
HLM key facts
- Hulamin Limited (HLM) closed at ZAR 2.25 on Sep 25, 2026 on JSE.
- HLM's all time high close is ZAR 130.99, set on May 23, 2007; its all time low close is ZAR 0.8600 on Apr 14, 2020.
- HLM's 52 week range is ZAR 1.51 to ZAR 2.68.
- HLM returned -9.3% over the year to Sep 25, 2026 and -3.8% over five years.
- Over ten years HLM returned -56%, -7.8% a year compounded.
- HLM's deepest drawdown was -99.3% from May 23, 2007 to Apr 14, 2020.
- DataCedar holds 6,841 daily sessions of HLM history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HLM price chart, 2000 to 2026
HLM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +36.4% |
| 6 months | +25.0% |
| Year to date | -8.2% |
| 1 year | -9.3% |
| 3 years | -27.2% |
| 5 years | -3.8% |
| 10 years | -55.8% |
| Since Jan 4, 2000 | -95.0% |
| Compound annual growth, 26.7 years | -10.6% |
HLM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 130.99 on May 23, 2007
- All time low close
- ZAR 0.8600 on Apr 14, 2020
- 52 week high
- ZAR 2.68 on Sep 26, 2025
- 52 week low
- ZAR 1.51 on Jun 23, 2026
- Deepest drawdown
- -99.3% from May 23, 2007 to Apr 14, 2020, not yet recovered
- Best single session
- +28.5% on Oct 14, 2021
- Worst single session
- -77.1% on Jun 25, 2007
- Volatility, 1 year annualised
- 53.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2021, +104%
- Worst calendar year
- 2007, -82%
HLM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 2.36 | ZAR 2.58 | ZAR 1.51 | ZAR 2.25 | -8.2% | 39.1M | 184 |
| 2025 | ZAR 3.47 | ZAR 3.59 | ZAR 1.65 | ZAR 2.45 | -30.0% | 36.8M | 250 |
| 2024 | ZAR 2.90 | ZAR 4.70 | ZAR 2.75 | ZAR 3.50 | +20.7% | 75.6M | 250 |
| 2023 | ZAR 3.10 | ZAR 3.50 | ZAR 2.40 | ZAR 2.90 | -7.1% | 52M | 248 |
| 2022 | ZAR 4.55 | ZAR 5.45 | ZAR 2.05 | ZAR 3.12 | -32.2% | 88.2M | 250 |
| 2021 | ZAR 2.32 | ZAR 4.74 | ZAR 1.78 | ZAR 4.60 | +104.4% | 104.1M | 250 |
| 2020 | ZAR 2.31 | ZAR 2.31 | ZAR 0.8500 | ZAR 2.25 | -2.2% | 149.6M | 252 |
| 2019 | ZAR 4.13 | ZAR 4.90 | ZAR 1.85 | ZAR 2.30 | -47.6% | 70M | 249 |
| 2018 | ZAR 6.25 | ZAR 6.35 | ZAR 3.18 | ZAR 4.39 | -29.2% | 58.5M | 250 |
| 2017 | ZAR 5.34 | ZAR 7.59 | ZAR 5.06 | ZAR 6.20 | +15.9% | 87.9M | 256 |
| 2016 | ZAR 5.37 | ZAR 6.99 | ZAR 4.75 | ZAR 5.34 | -0.6% | 90.2M | 261 |
| 2015 | ZAR 8.09 | ZAR 9.29 | ZAR 4.20 | ZAR 5.37 | -33.6% | 107.8M | 261 |
| 2014 | ZAR 5.14 | ZAR 8.89 | ZAR 4.94 | ZAR 8.09 | +57.3% | 93.8M | 261 |
| 2013 | ZAR 3.21 | ZAR 6.47 | ZAR 3.00 | ZAR 5.14 | +60.4% | 71.9M | 261 |
| 2012 | ZAR 8.48 | ZAR 9.69 | ZAR 3.10 | ZAR 3.21 | -62.2% | 49.8M | 261 |
| 2011 | ZAR 8.79 | ZAR 9.08 | ZAR 5.81 | ZAR 8.48 | -3.3% | 59.7M | 260 |
| 2010 | ZAR 11.92 | ZAR 12.18 | ZAR 8.01 | ZAR 8.77 | -26.5% | 51M | 261 |
| 2009 | ZAR 11.78 | ZAR 13.24 | ZAR 7.94 | ZAR 11.92 | +2.4% | 161.4M | 251 |
| 2008 | ZAR 18.17 | ZAR 24.57 | ZAR 11.47 | ZAR 11.65 | -35.9% | 31.4M | 253 |
| 2007 | ZAR 98.79 | ZAR 132.31 | ZAR 18.08 | ZAR 18.17 | -81.6% | 53.3M | 250 |
| 2006 | ZAR 71.89 | ZAR 100.56 | ZAR 68.80 | ZAR 98.79 | +37.4% | 41.5M | 258 |
| 2005 | ZAR 47.54 | ZAR 74.98 | ZAR 44.19 | ZAR 71.89 | +50.8% | 32.5M | 260 |
| 2004 | ZAR 29.55 | ZAR 48.51 | ZAR 28.93 | ZAR 47.67 | +61.3% | 25.6M | 262 |
| 2003 | ZAR 41.46 | ZAR 41.46 | ZAR 25.58 | ZAR 29.55 | -28.7% | 40.1M | 261 |
| 2002 | ZAR 47.63 | ZAR 58.39 | ZAR 40.12 | ZAR 41.46 | -13.0% | 27.8M | 261 |
| 2001 | ZAR 33.65 | ZAR 51.07 | ZAR 33.25 | ZAR 47.63 | +41.5% | 28.2M | 261 |
| 2000 | ZAR 45.78 | ZAR 45.78 | ZAR 25.05 | ZAR 33.65 | n/a | 39.9M | 259 |
HLM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 2.25 | -1.3% |
| August 2026 | ZAR 2.28 | +20.0% |
| July 2026 | ZAR 1.90 | +15.9% |
| June 2026 | ZAR 1.64 | -5.7% |
| May 2026 | ZAR 1.74 | -8.4% |
| April 2026 | ZAR 1.90 | -5.0% |
| March 2026 | ZAR 2.00 | -7.8% |
| February 2026 | ZAR 2.17 | -7.3% |
| January 2026 | ZAR 2.34 | -4.5% |
| December 2025 | ZAR 2.45 | +1.7% |
| November 2025 | ZAR 2.41 | -5.5% |
| October 2025 | ZAR 2.55 | -3.8% |
About the HLM data
Daily bars. 6,841 sessions from Jan 4, 2000 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HLM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
HLM share price history
