Hosken Consolidated Investments Limited (JSE:HCI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,610
-357 (-2.56%)
At close: Dec 5, 2025
JSE:HCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,150.00 | 14,150.00 | 13,600.00 | 13,610.00 | 13,610.00 | -2.56% | 24,642 |
| Dec 4, 2025 | 13,347.00 | 14,142.00 | 13,133.00 | 13,967.00 | 13,967.00 | 5.95% | 47,675 |
| Dec 3, 2025 | 13,400.00 | 13,400.00 | 13,095.00 | 13,183.00 | 13,183.00 | 0.45% | 57,907 |
| Dec 2, 2025 | 13,481.00 | 13,481.00 | 13,051.00 | 13,124.00 | 13,124.00 | -1.69% | 31,223 |
| Dec 1, 2025 | 13,150.00 | 13,388.00 | 13,038.00 | 13,350.00 | 13,350.00 | 1.99% | 32,410 |
| Nov 28, 2025 | 13,575.00 | 13,575.00 | 12,801.00 | 13,090.00 | 13,090.00 | -3.60% | 228,164 |
| Nov 27, 2025 | 14,350.00 | 14,350.00 | 13,579.00 | 13,579.00 | 13,579.00 | -3.01% | 34,652 |
| Nov 26, 2025 | 13,836.00 | 14,300.00 | 13,836.00 | 14,000.00 | 14,000.00 | 2.94% | 62,552 |
| Nov 25, 2025 | 13,451.00 | 13,705.00 | 13,451.00 | 13,600.00 | 13,600.00 | -0.15% | 33,550 |
| Nov 24, 2025 | 13,512.00 | 13,952.00 | 13,512.00 | 13,620.00 | 13,620.00 | -2.22% | 155,597 |
| Nov 21, 2025 | 13,861.00 | 14,099.00 | 13,594.00 | 13,929.00 | 13,929.00 | 0.23% | 41,463 |
| Nov 20, 2025 | 13,299.00 | 14,154.00 | 13,299.00 | 13,897.00 | 13,897.00 | 4.96% | 42,872 |
| Nov 19, 2025 | 12,620.00 | 13,295.00 | 12,539.00 | 13,240.00 | 13,240.00 | 5.60% | 56,356 |
| Nov 18, 2025 | 12,700.00 | 12,800.00 | 12,538.00 | 12,538.00 | 12,538.00 | -1.45% | 58,143 |
| Nov 17, 2025 | 13,013.00 | 13,013.00 | 12,723.00 | 12,723.00 | 12,723.00 | -0.93% | 91,810 |
| Nov 14, 2025 | 12,901.00 | 13,295.00 | 12,678.00 | 12,843.00 | 12,843.00 | -0.44% | 29,180 |
| Nov 13, 2025 | 13,001.00 | 13,150.00 | 12,851.00 | 12,900.00 | 12,900.00 | -1.23% | 171,001 |
| Nov 12, 2025 | 13,305.00 | 13,305.00 | 13,060.00 | 13,060.00 | 13,060.00 | -0.21% | 32,362 |
| Nov 11, 2025 | 13,215.00 | 13,446.00 | 13,066.00 | 13,088.00 | 13,088.00 | -0.95% | 63,148 |
| Nov 10, 2025 | 13,156.00 | 13,371.00 | 13,134.00 | 13,214.00 | 13,214.00 | 0.87% | 50,723 |
| Nov 7, 2025 | 13,101.00 | 13,151.00 | 12,880.00 | 13,100.00 | 13,100.00 | -0.18% | 66,082 |
| Nov 6, 2025 | 13,117.00 | 13,395.00 | 13,117.00 | 13,123.00 | 13,123.00 | -0.80% | 11,478 |
| Nov 5, 2025 | 13,300.00 | 13,399.00 | 13,129.00 | 13,229.00 | 13,229.00 | 0.41% | 62,857 |
| Nov 4, 2025 | 13,400.00 | 13,401.00 | 12,966.00 | 13,175.00 | 13,175.00 | 0.21% | 32,340 |
| Nov 3, 2025 | 13,400.00 | 13,538.00 | 13,117.00 | 13,147.00 | 13,147.00 | -2.04% | 27,018 |
| Oct 31, 2025 | 12,965.00 | 13,540.00 | 12,965.00 | 13,421.00 | 13,421.00 | 2.01% | 99,748 |
| Oct 30, 2025 | 13,100.00 | 13,250.00 | 12,965.00 | 13,156.00 | 13,156.00 | -0.01% | 78,393 |
| Oct 29, 2025 | 13,199.00 | 13,322.00 | 13,124.00 | 13,157.00 | 13,157.00 | -0.33% | 57,655 |
| Oct 28, 2025 | 13,099.00 | 13,334.00 | 13,099.00 | 13,200.00 | 13,200.00 | 0.38% | 54,509 |
| Oct 27, 2025 | 13,211.00 | 13,260.00 | 13,054.00 | 13,150.00 | 13,150.00 | -0.38% | 34,981 |
| Oct 24, 2025 | 13,010.00 | 13,327.00 | 13,010.00 | 13,200.00 | 13,200.00 | 0.03% | 84,593 |
| Oct 23, 2025 | 13,180.00 | 13,306.00 | 13,115.00 | 13,196.00 | 13,196.00 | 0.25% | 24,245 |
| Oct 22, 2025 | 12,981.00 | 13,207.00 | 12,981.00 | 13,163.00 | 13,163.00 | 2.43% | 32,380 |
| Oct 21, 2025 | 12,923.00 | 12,997.00 | 12,743.00 | 12,851.00 | 12,851.00 | -0.62% | 82,888 |
| Oct 20, 2025 | 12,506.00 | 12,988.00 | 12,506.00 | 12,931.00 | 12,931.00 | 0.22% | 21,394 |
| Oct 17, 2025 | 12,992.00 | 13,114.00 | 12,656.00 | 12,902.00 | 12,902.00 | -0.72% | 58,883 |
| Oct 16, 2025 | 12,900.00 | 13,098.00 | 12,900.00 | 12,996.00 | 12,996.00 | 0.51% | 59,901 |
| Oct 15, 2025 | 12,999.00 | 13,025.00 | 12,872.00 | 12,930.00 | 12,930.00 | 0.57% | 88,835 |
| Oct 14, 2025 | 12,853.00 | 12,989.00 | 12,599.00 | 12,857.00 | 12,857.00 | 0.82% | 86,449 |
| Oct 13, 2025 | 13,000.00 | 13,080.00 | 12,701.00 | 12,753.00 | 12,753.00 | -1.14% | 97,223 |
| Oct 10, 2025 | 13,129.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.81% | 27,398 |
| Oct 9, 2025 | 13,232.00 | 13,292.00 | 12,901.00 | 13,005.00 | 13,005.00 | -2.66% | 58,091 |
| Oct 8, 2025 | 13,312.00 | 13,524.00 | 13,053.00 | 13,360.00 | 13,360.00 | 1.96% | 132,662 |
| Oct 7, 2025 | 12,665.00 | 13,166.00 | 12,611.00 | 13,103.00 | 13,103.00 | 3.44% | 102,762 |
| Oct 6, 2025 | 13,171.00 | 13,171.00 | 12,667.00 | 12,667.00 | 12,667.00 | -2.52% | 141,531 |
| Oct 3, 2025 | 13,091.00 | 13,134.00 | 12,783.00 | 12,994.00 | 12,994.00 | 0.87% | 42,486 |
| Oct 2, 2025 | 13,204.00 | 13,275.00 | 12,818.00 | 12,882.00 | 12,882.00 | -2.44% | 53,745 |
| Oct 1, 2025 | 12,437.00 | 13,324.00 | 12,437.00 | 13,204.00 | 13,204.00 | 6.97% | 132,940 |
| Sep 30, 2025 | 12,000.00 | 12,452.00 | 12,000.00 | 12,344.00 | 12,344.00 | 2.87% | 628,262 |
| Sep 29, 2025 | 12,000.00 | 12,123.00 | 11,904.00 | 12,000.00 | 12,000.00 | 0.03% | 192,887 |