Hypera Sa (PK) (HYPMY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.088 | 2.61748958953 | 3.362 | 3.48 | 3.1 | 16013 | 3.36668886 | DR |
| 4 | 0.185 | 5.66615620214 | 3.265 | 3.59 | 3.1 | 7697 | 3.33859695 | DR |
| 12 | 0.29 | 9.17721518987 | 3.16 | 3.59 | 2.64 | 10687 | 3.08119213 | DR |
| 26 | -1.585 | -31.4796425025 | 5.035 | 5.36 | 2.64 | 128928 | 4.77335641 | DR |
| 52 | -3.315 | -49.0022172949 | 6.765 | 6.99 | 2.64 | 77082 | 4.93627215 | DR |
| 156 | -2.91 | -45.7547169811 | 6.36 | 10.0772 | 2.64 | 34703 | 5.61910882 | DR |
| 260 | -4.905 | -58.7073608618 | 8.355 | 10.0772 | 2.64 | 35980 | 5.84119278 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741300140 | 3.45 | 0.03 | 0.76 | 3.45 | 3.48 | 3.45 | 5886 |
| 1741213440 | 3.424 | 0.32 | 10.45 | 3.2 | 3.424 | 3.2 | 56707 |
| 1741126800 | 3.1 | -0.08 | -2.52 | 3.1 | 3.1 | 3.1 | 2798 |
| 1741040760 | 3.18 | -0.07 | -2.15 | 3.24 | 3.24 | 3.18 | 1561 |
| 1740781260 | 3.25 | -0.01 | -0.30 | 3.38 | 3.38 | 3.16 | 18498 |
| 1740695340 | 3.2597 | -0.04 | -1.22 | 3.362 | 3.395 | 3.2597 | 503 |
| 1740608400 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 303 |
| 1740522480 | 3.3 | 0.04 | 1.23 | 3.455 | 3.455 | 3.3 | 1707 |
| 1740435600 | 3.2599999 | -0.14 | -4.12 | 3.4 | 3.5 | 3.2599999 | 5116 |
| 1740176400 | 3.4 | -0.05 | -1.45 | 3.475 | 3.475 | 3.4 | 2013 |
| 1740090480 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 1257 |
| 1740003960 | 3.45 | -0.1 | -2.82 | 3.45 | 3.45 | 3.45 | 1878 |
| 1739917740 | 3.55 | 0.11 | 3.20 | 3.53 | 3.59 | 3.52 | 5123 |
| 1739572020 | 3.44 | 0.1 | 3.10 | 3.36 | 3.44 | 3.33 | 6938 |
| 1739485320 | 3.3365 | 0 | 0.00 | 3.3365 | 3.3365 | 3.3365 | 0 |
| 1739398920 | 3.3365 | 0.06 | 1.72 | 3.27 | 3.35 | 3.27 | 3118 |
| 1739312940 | 3.2799999 | 0.12 | 3.71 | 3.2799999 | 3.2799999 | 3.2799999 | 353 |
| 1739226360 | 3.1626 | 0 | 0.00 | 3.1626 | 3.1626 | 3.1626 | 0 |
| 1738967160 | 3.1626 | -0.1 | -3.14 | 3.18 | 3.32 | 3.1626 | 22569 |
| 1738880400 | 3.265 | 0.02 | 0.59 | 3.265 | 3.265 | 3.265 | 403 |
| 1738794000 | 3.246 | 0 | 0.06 | 3.27 | 3.31 | 3.246 | 1124 |
| 1738708080 | 3.244 | 0.05 | 1.53 | 3.21 | 3.2799999 | 3.21 | 3017 |
| 1738621740 | 3.195 | 0.11 | 3.40 | 3.14 | 3.2519999 | 3.14 | 11438 |
| 1738362000 | 3.09 | -0.04 | -1.12 | 3.13 | 3.13 | 3.09 | 2285 |
| 1738276080 | 3.125 | 0.09 | 2.80 | 3.16 | 3.16 | 3.12 | 10904 |
| 1738189740 | 3.04 | -0.04 | -1.30 | 3.29 | 3.29 | 3.04 | 16878 |
| 1738103280 | 3.08 | -0.08 | -2.38 | 3.18 | 3.18 | 3.08 | 13996 |
| 1738016820 | 3.1549999 | 0 | 0.16 | 3.158 | 3.16 | 3.152 | 2783 |
| 1737757440 | 3.15 | 0.02 | 0.48 | 3.14 | 3.15 | 3.14 | 1217 |
| 1737671220 | 3.1349999 | 0 | 0.16 | 3.125 | 3.14 | 3.125 | 7909 |
| 1737584640 | 3.13 | 0.06 | 1.95 | 3.1375 | 3.1375 | 3.1 | 1247 |
| 1737498540 | 3.07 | 0.02 | 0.66 | 3.05 | 3.07 | 3 | 7482 |
| 1737152880 | 3.05 | -0.02 | -0.49 | 3.1 | 3.1 | 3.05 | 3364 |
| 1737066420 | 3.065 | -0.09 | -2.70 | 3.08 | 3.15 | 3.0099999 | 3127 |
| 1736979720 | 3.15 | 0.17 | 5.53 | 3.11 | 3.15 | 3.1 | 3588 |
| 1736893380 | 2.985 | 0.03 | 1.02 | 3.08 | 3.09 | 2.985 | 6897 |
| 1736806800 | 2.955 | 0.04 | 1.55 | 2.96 | 2.99 | 2.955 | 4281 |
| 1736547720 | 2.91 | -0.14 | -4.59 | 3.0296 | 3.0296 | 2.88 | 42188 |
| 1736375340 | 3.05 | -0.03 | -0.97 | 3.1 | 3.1 | 3.05 | 710 |
| 1736288940 | 3.08 | -0.04 | -1.35 | 3.085 | 3.12 | 3.07 | 17698 |
| 1736202360 | 3.122 | 0.04 | 1.36 | 3.09 | 3.15 | 3.07 | 10387 |
| 1735942980 | 3.08 | -0.07 | -2.22 | 3.075 | 3.085 | 3.06 | 15838 |
| 1735856700 | 3.15 | 0.09 | 2.94 | 3.1 | 3.15 | 2.93 | 14445 |
| 1735683960 | 3.06 | 0.06 | 2.00 | 3.012 | 3.07 | 3.009 | 5923 |
| 1735597740 | 3 | 0.12 | 4.11 | 2.92 | 3.05 | 2.86 | 18586 |
| 1735338000 | 2.8816 | -0.03 | -0.98 | 2.91 | 3.1 | 2.86 | 3704 |
| 1735252020 | 2.91 | -0.01 | -0.17 | 2.9 | 3.16 | 2.9 | 10490 |
| 1735078200 | 2.915 | -0.08 | -2.51 | 3.0099999 | 3.0099999 | 2.915 | 2091 |
| 1734992400 | 2.99 | 0.25 | 9.12 | 3.0099999 | 3.04 | 2.98 | 51171 |
| 1734733200 | 2.74 | -0.22 | -7.43 | 2.95 | 2.98 | 2.74 | 20988 |
| 1734646800 | 2.96 | 0.31 | 11.70 | 2.7 | 2.96 | 2.68 | 17904 |
| 1734560940 | 2.65 | -0.23 | -7.83 | 2.81 | 2.81 | 2.64 | 11034 |
| 1734474360 | 2.875 | 0 | 0.02 | 2.8849999 | 2.94 | 2.875 | 15117 |
| 1734388140 | 2.8745 | -0.18 | -5.75 | 2.995 | 3.0099999 | 2.8745 | 13673 |
| 1734128940 | 3.05 | -0.04 | -1.29 | 3.0299999 | 3.05 | 2.985 | 12218 |
| 1734042480 | 3.09 | -0.11 | -3.44 | 3.16 | 3.18 | 3.0628 | 49865 |
| 1733955900 | 3.2 | 0.1 | 3.36 | 3.0955 | 3.205 | 3.0955 | 6876 |
| 1733869200 | 3.096 | 0.01 | 0.19 | 3.098 | 3.11 | 3.075 | 9380 |
| 1733782800 | 3.09 | 0.02 | 0.64 | 3.11 | 3.11 | 3.07 | 33229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
