JSE · HYP · stock
Hyprop Investments Limited (HYP) stock price history
Every JSE trading session of Hyprop Investments Limited from Feb 2, 2009 to Nov 13, 2026: 4,288 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.
HYP adjusted close, 2009 to 2026
- ZAR 140.40
- All time high, 2016
- ZAR 64.39
- 52 week high, ZAR 52.19 low
- 4,288
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
HYP key facts
- Hyprop Investments Limited (HYP) closed at ZAR 58.60 on Nov 13, 2026 on JSE.
- HYP's all time high close is ZAR 140.40, set on Jul 27, 2016; its all time low close is ZAR 14.60 on Apr 24, 2020.
- HYP's 52 week range is ZAR 52.19 to ZAR 64.39.
- HYP returned +7.9% over the year to Nov 13, 2026 and +77.2% over five years.
- Over ten years HYP returned -47%, -6.1% a year compounded.
- HYP's deepest drawdown was -89.6% from Jul 27, 2016 to Apr 24, 2020.
- DataCedar holds 4,288 daily sessions of HYP history from Feb 2, 2009 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
HYP price chart, 2009 to 2026
HYP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -2.3% |
| 6 months | +3.9% |
| Year to date | +2.7% |
| 1 year | +7.9% |
| 3 years | +124.9% |
| 5 years | +77.2% |
| 10 years | -46.7% |
| Since Feb 2, 2009 | +45.8% |
| Compound annual growth, 17.8 years | +2.1% |
HYP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 140.40 on Jul 27, 2016
- All time low close
- ZAR 14.60 on Apr 24, 2020
- 52 week high
- ZAR 64.39 on Feb 27, 2026
- 52 week low
- ZAR 52.19 on Mar 27, 2026
- Deepest drawdown
- -89.6% from Jul 27, 2016 to Apr 24, 2020, not yet recovered
- Best single session
- +15.9% on Dec 4, 2020
- Worst single session
- -25.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2024, +49%
- Worst calendar year
- 2020, -47%
HYP 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. 2009 starts on Feb 2, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 57.16 | ZAR 64.39 | ZAR 52.19 | ZAR 58.60 | +2.8% | 150.5M | 185 |
| 2025 | ZAR 46.83 | ZAR 58.14 | ZAR 35.74 | ZAR 57.01 | +22.8% | 175.3M | 230 |
| 2024 | ZAR 30.66 | ZAR 48.35 | ZAR 27.18 | ZAR 46.43 | +49.5% | 249.8M | 230 |
| 2023 | ZAR 33.60 | ZAR 35.05 | ZAR 25.23 | ZAR 31.06 | -7.4% | 231.4M | 220 |
| 2022 | ZAR 37.13 | ZAR 38.90 | ZAR 31.53 | ZAR 33.55 | -9.6% | 197.3M | 215 |
| 2021 | ZAR 29.11 | ZAR 37.77 | ZAR 22.73 | ZAR 37.12 | +26.3% | 311.6M | 214 |
| 2020 | ZAR 56.32 | ZAR 58.22 | ZAR 14.53 | ZAR 29.38 | -47.3% | 359.2M | 209 |
| 2019 | ZAR 81.04 | ZAR 91.90 | ZAR 52.19 | ZAR 55.79 | -31.2% | 221M | 232 |
| 2018 | ZAR 116.26 | ZAR 121.59 | ZAR 79.56 | ZAR 81.04 | -30.4% | 139.4M | 244 |
| 2017 | ZAR 116.49 | ZAR 134.50 | ZAR 102.14 | ZAR 116.50 | +0.0% | 122.1M | 256 |
| 2016 | ZAR 102.57 | ZAR 141.88 | ZAR 86.68 | ZAR 116.49 | +13.6% | 152.5M | 261 |
| 2015 | ZAR 96.72 | ZAR 130.78 | ZAR 83.38 | ZAR 102.57 | +6.0% | 232.3M | 261 |
| 2014 | ZAR 75.87 | ZAR 98.61 | ZAR 69.20 | ZAR 96.72 | +27.5% | 94M | 260 |
| 2013 | ZAR 72.38 | ZAR 83.31 | ZAR 65.97 | ZAR 75.87 | +4.8% | 109.7M | 261 |
| 2012 | ZAR 52.77 | ZAR 74.94 | ZAR 52.65 | ZAR 72.38 | +37.2% | 81.5M | 260 |
| 2011 | ZAR 56.44 | ZAR 57.83 | ZAR 46.57 | ZAR 52.77 | -6.5% | 57.5M | 260 |
| 2010 | ZAR 45.37 | ZAR 61.94 | ZAR 44.14 | ZAR 56.44 | +24.4% | 30.3M | 261 |
| 2009 | ZAR 40.54 | ZAR 46.84 | ZAR 34.62 | ZAR 45.37 | n/a | 57.5M | 229 |
HYP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 58.60 | -2.2% |
| October 2026 | ZAR 59.92 | -3.3% |
| September 2026 | ZAR 62.00 | +6.8% |
| August 2026 | ZAR 58.06 | -4.7% |
| July 2026 | ZAR 60.91 | +1.3% |
| June 2026 | ZAR 60.14 | +5.5% |
| May 2026 | ZAR 57.00 | +2.2% |
| April 2026 | ZAR 55.77 | +3.8% |
| March 2026 | ZAR 53.71 | -16.6% |
| February 2026 | ZAR 64.39 | +12.8% |
| January 2026 | ZAR 57.10 | +0.2% |
| December 2025 | ZAR 57.01 | +0.6% |
About the HYP data
Daily bars. 4,288 sessions from Feb 2, 2009 to Nov 13, 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 Nov 13, 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 Feb 2, 2009, 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/jse%3AHYP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
HYP share price history
