Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,167.31 -12.37 (-0.15%) Bitcoin USD
60,818.96 -821.08 (-1.33%) CMC Crypto 200
1,268.57 -15.26 (-1.19%)
Hammerson Plc (HMN.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 630.00 | 644.00 | 630.00 | 639.00 | 639.00 | 529,491 |
| 27 Jun 2024 | 637.00 | 645.00 | 551.00 | 551.00 | 551.00 | 684,780 |
| 26 Jun 2024 | 644.00 | 645.00 | 634.00 | 638.00 | 638.00 | 194,154 |
| 25 Jun 2024 | 654.00 | 655.00 | 635.00 | 636.00 | 636.00 | 1,046,337 |
| 24 Jun 2024 | 652.00 | 665.00 | 648.00 | 660.00 | 660.00 | 3,074,238 |
| 21 Jun 2024 | 632.00 | 655.00 | 632.00 | 655.00 | 655.00 | 17,312,637 |
| 20 Jun 2024 | 632.00 | 655.00 | 632.00 | 647.00 | 647.00 | 2,506,084 |
| 19 Jun 2024 | 638.00 | 649.00 | 634.00 | 634.00 | 634.00 | 1,536,485 |
| 18 Jun 2024 | 625.00 | 655.00 | 643.00 | 646.00 | 646.00 | 1,345,053 |
| 14 Jun 2024 | 667.00 | 667.00 | 649.00 | 652.00 | 652.00 | 1,079,822 |
| 13 Jun 2024 | 663.00 | 674.00 | 660.00 | 668.00 | 668.00 | 3,753,596 |
| 12 Jun 2024 | 657.00 | 683.00 | 652.00 | 680.00 | 680.00 | 1,033,506 |
| 11 Jun 2024 | 667.00 | 667.00 | 653.00 | 663.00 | 663.00 | 293,725 |
| 10 Jun 2024 | 671.00 | 677.00 | 662.00 | 667.00 | 667.00 | 455,554 |
| 07 Jun 2024 | 681.00 | 685.00 | 669.00 | 681.00 | 681.00 | 484,849 |
| 06 Jun 2024 | 688.00 | 692.00 | 679.00 | 690.00 | 690.00 | 3,726,657 |
| 05 Jun 2024 | 655.00 | 680.00 | 655.00 | 678.00 | 678.00 | 4,198,224 |
| 04 Jun 2024 | 666.00 | 677.00 | 667.00 | 669.00 | 669.00 | 8,073,009 |
| 03 Jun 2024 | 658.00 | 681.50 | 658.00 | 665.00 | 665.00 | 5,632,281 |
| 31 May 2024 | 535.00 | 665.00 | 550.00 | 658.00 | 658.00 | 9,885,842 |
| 30 May 2024 | 651.00 | 660.00 | 639.00 | 652.00 | 652.00 | 11,970,548 |
| 28 May 2024 | 650.00 | 658.00 | 639.00 | 640.00 | 640.00 | 9,422,727 |
| 27 May 2024 | 639.00 | 644.00 | 633.00 | 633.00 | 633.00 | 224,428 |
| 24 May 2024 | 641.00 | 647.00 | 634.00 | 641.00 | 641.00 | 3,973,350 |
| 23 May 2024 | 644.00 | 664.00 | 640.00 | 642.00 | 642.00 | 207,760 |
| 22 May 2024 | 655.00 | 666.00 | 652.00 | 659.00 | 659.00 | 4,463,218 |
| 21 May 2024 | 672.00 | 672.00 | 655.00 | 655.00 | 655.00 | 5,641,217 |
| 20 May 2024 | 671.00 | 672.00 | 664.00 | 665.00 | 665.00 | 7,294,541 |
| 17 May 2024 | 655.00 | 676.00 | 651.00 | 665.00 | 665.00 | 10,152,121 |
| 16 May 2024 | 655.00 | 660.00 | 631.00 | 646.00 | 646.00 | 3,309,919 |
| 15 May 2024 | 650.00 | 659.00 | 647.00 | 654.00 | 654.00 | 3,064,627 |
| 14 May 2024 | 664.00 | 668.00 | 651.00 | 654.00 | 654.00 | 1,314,384 |
| 13 May 2024 | 650.00 | 669.00 | 650.00 | 656.00 | 656.00 | 643,280 |
| 10 May 2024 | 680.00 | 683.00 | 661.00 | 663.00 | 663.00 | 379,871 |
| 09 May 2024 | 678.00 | 681.00 | 664.00 | 674.00 | 674.00 | 1,498,587 |
| 08 May 2024 | 640.00 | 663.00 | 640.00 | 663.00 | 663.00 | 2,231,452 |
| 07 May 2024 | 625.00 | 663.00 | 625.00 | 654.00 | 654.00 | 2,989,192 |
| 06 May 2024 | 635.00 | 674.00 | 626.00 | 640.00 | 640.00 | 506,212 |
| 03 May 2024 | 665.00 | 670.00 | 645.00 | 645.00 | 645.00 | 534,642 |
| 02 May 2024 | 637.00 | 662.00 | 637.00 | 657.00 | 657.00 | 1,566,731 |
| 30 Apr 2024 | 630.00 | 647.00 | 630.00 | 637.00 | 637.00 | 643,354 |
| 29 Apr 2024 | 625.00 | 648.00 | 625.00 | 636.00 | 636.00 | 5,021,956 |
| 26 Apr 2024 | 640.00 | 640.00 | 629.00 | 635.00 | 635.00 | 1,147,306 |
| 25 Apr 2024 | 635.00 | 645.00 | 627.00 | 634.00 | 634.00 | 3,795,050 |
| 24 Apr 2024 | 648.00 | 658.00 | 635.00 | 635.00 | 635.00 | 2,309,574 |
| 23 Apr 2024 | 638.00 | 657.00 | 625.00 | 654.00 | 654.00 | 4,137,984 |
| 22 Apr 2024 | 632.00 | 641.00 | 627.00 | 636.00 | 636.00 | 4,462,770 |
| 19 Apr 2024 | 636.00 | 636.00 | 622.00 | 622.00 | 622.00 | 642,629 |
| 18 Apr 2024 | 616.00 | 629.00 | 605.00 | 625.00 | 625.00 | 4,568,618 |
| 17 Apr 2024 | 620.00 | 621.00 | 609.00 | 618.00 | 618.00 | 440,345 |
| 16 Apr 2024 | 623.00 | 623.00 | 609.00 | 613.00 | 613.00 | 1,691,782 |
| 15 Apr 2024 | 605.00 | 626.00 | 605.00 | 624.00 | 624.00 | 815,829 |
| 12 Apr 2024 | 610.00 | 626.00 | 608.00 | 615.00 | 615.00 | 1,210,054 |
| 11 Apr 2024 | 633.00 | 634.00 | 622.00 | 627.00 | 627.00 | 533,086 |
| 10 Apr 2024 | 620.00 | 652.00 | 620.00 | 639.00 | 639.00 | 2,543,134 |
| 09 Apr 2024 | 654.00 | 654.00 | 637.00 | 641.00 | 641.00 | 1,645,877 |
| 08 Apr 2024 | 639.00 | 654.00 | 635.00 | 654.00 | 654.00 | 81,377,712 |
| 05 Apr 2024 | 652.00 | 652.00 | 640.00 | 643.00 | 643.00 | 693,631 |
| 04 Apr 2024 | 667.00 | 667.00 | 655.00 | 663.00 | 663.00 | 353,682 |
| 03 Apr 2024 | 685.00 | 686.00 | 661.00 | 667.00 | 667.00 | 601,646 |
| 03 Apr 2024 | 0.78 Dividend | |||||
| 02 Apr 2024 | 701.00 | 701.00 | 679.00 | 684.00 | 683.22 | 5,723,010 |
| 28 Mar 2024 | 670.00 | 704.00 | 651.54 | 701.00 | 700.20 | 2,583,250 |
| 27 Mar 2024 | 652.00 | 673.00 | 648.00 | 668.00 | 667.24 | 1,483,287 |
| 26 Mar 2024 | 665.00 | 665.00 | 646.00 | 651.00 | 650.26 | 1,812,899 |
| 25 Mar 2024 | 640.00 | 657.00 | 630.00 | 652.00 | 651.26 | 1,816,768 |
| 22 Mar 2024 | 615.00 | 654.00 | 615.00 | 651.00 | 650.26 | 4,742,577 |
| 20 Mar 2024 | 639.00 | 640.00 | 629.00 | 633.00 | 632.28 | 2,687,515 |
| 19 Mar 2024 | 600.00 | 641.00 | 600.00 | 630.00 | 629.28 | 3,386,582 |
| 18 Mar 2024 | 606.00 | 639.00 | 606.00 | 636.00 | 635.27 | 2,286,578 |
| 15 Mar 2024 | 598.00 | 656.00 | 598.00 | 627.00 | 626.28 | 2,555,877 |
| 14 Mar 2024 | 610.00 | 626.00 | 610.00 | 625.00 | 624.29 | 3,132,935 |
| 13 Mar 2024 | 623.00 | 630.00 | 619.00 | 620.00 | 619.29 | 640,834 |
| 12 Mar 2024 | 616.00 | 627.00 | 610.00 | 623.00 | 622.29 | 589,944 |
| 11 Mar 2024 | 606.00 | 614.00 | 605.00 | 607.00 | 606.31 | 65,143 |
| 08 Mar 2024 | 601.00 | 617.00 | 600.00 | 617.00 | 616.30 | 265,431 |
| 07 Mar 2024 | 633.00 | 635.00 | 607.00 | 619.00 | 618.29 | 1,959,385 |
| 06 Mar 2024 | 622.00 | 622.00 | 615.00 | 619.00 | 618.29 | 1,600,247 |
| 05 Mar 2024 | 630.00 | 630.00 | 614.52 | 619.00 | 618.29 | 59,562,702 |
| 04 Mar 2024 | 621.00 | 654.00 | 615.00 | 618.00 | 617.30 | 59,669,029 |
| 01 Mar 2024 | 639.00 | 639.00 | 611.00 | 615.00 | 614.30 | 17,971,001 |
| 29 Feb 2024 | 590.00 | 636.00 | 590.00 | 624.00 | 623.29 | 4,088,927 |
| 28 Feb 2024 | 619.00 | 619.00 | 599.00 | 606.00 | 605.31 | 986,208 |
| 27 Feb 2024 | 624.00 | 632.00 | 624.00 | 625.00 | 624.29 | 2,710,192 |
| 26 Feb 2024 | 654.00 | 654.00 | 626.00 | 632.00 | 631.28 | 5,570,553 |
| 23 Feb 2024 | 630.00 | 646.00 | 630.00 | 640.00 | 639.27 | 2,368,437 |
| 22 Feb 2024 | 625.00 | 660.00 | 620.00 | 637.00 | 636.27 | 2,976,380 |
| 21 Feb 2024 | 615.00 | 627.00 | 615.00 | 626.00 | 625.29 | 3,631,654 |
| 20 Feb 2024 | 600.00 | 626.00 | 600.00 | 624.00 | 623.29 | 3,849,219 |
| 19 Feb 2024 | 617.00 | 628.00 | 610.00 | 625.00 | 624.29 | 4,105,307 |
| 16 Feb 2024 | 625.00 | 635.00 | 619.00 | 623.00 | 622.29 | 12,137,127 |
| 15 Feb 2024 | 615.00 | 625.00 | 615.00 | 625.00 | 624.29 | 1,204,215 |
| 14 Feb 2024 | 620.00 | 631.00 | 620.00 | 625.00 | 624.29 | 3,668,605 |
| 13 Feb 2024 | 625.00 | 646.00 | 624.00 | 625.00 | 624.29 | 6,602,076 |
| 12 Feb 2024 | 608.00 | 631.00 | 608.00 | 625.00 | 624.29 | 760,848 |
| 09 Feb 2024 | 629.00 | 630.00 | 615.00 | 617.00 | 616.30 | 477,333 |
| 08 Feb 2024 | 639.00 | 639.00 | 616.00 | 625.00 | 624.29 | 3,354,193 |
| 07 Feb 2024 | 624.00 | 649.00 | 624.00 | 625.00 | 624.29 | 1,347,677 |
| 06 Feb 2024 | 610.00 | 634.00 | 560.00 | 624.00 | 623.29 | 1,768,999 |
| 05 Feb 2024 | 630.00 | 631.00 | 623.00 | 630.00 | 629.28 | 1,227,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.