|
End-of-day quote
Johannesburg S.E.
2026-08-21
|
5-day change | 1st Jan Change | ||
| 158.74 ZAR | -0.57% |
|
-3.50% | +1.76% |
Stock exchange
Johannesburg S.E.
HCI 158.74 R
-0.57%
6.31M
R
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HCI | 158.74ZAR | -0.57% | 6.31M R |
Quotes 5-day view: Hosken Consolidated Investments Limited
End-of-day quote Johannesburg S.E.| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | ZAR 165.43 | ZAR 160.95 | ZAR 162.76 | ZAR 159.65 | ZAR 158.74 |
| Volume | 278,761 | 43,573 | 140,705 | 72,125 | 39,731 |
| Change | +0.57% | -2.71% | +1.12% | -1.91% | -0.57% |
| Opening | ZAR 165.44 | ZAR 161.00 | ZAR 167.00 | ZAR 162.68 | ZAR 160.00 |
| High | ZAR 166.56 | ZAR 168.48 | ZAR 167.00 | ZAR 163.46 | ZAR 161.37 |
| Low | ZAR 161.30 | ZAR 160.95 | ZAR 159.89 | ZAR 158.90 | ZAR 158.56 |
Performance
| 1 day | -0.57% | ||
| 1 week | -3.50% | ||
| Current month | -8.05% | ||
| 1 month | -3.66% | ||
| 3 months | -5.82% | ||
| 6 months | +0.95% | ||
| Current year | +1.76% | ||
| 1 year | +28.02% | ||
| 3 years | -30.20% | ||
| 5 years | +140.52% | ||
| 10 years | +16.89% |
Volumes
marketsDaily volume
39,731
Avg. Volume 20 sessions
124,759
Avg. Volume 20 sessions ZAR
19,804,243.66
Avg. Volume 20 sessions USD
1,237,032.47
Record volume 1
9,406,687
Record volume 2
5,467,925
Record volume 3
5,131,000
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (ZAR)
11,959,789,075
Market Cap (USD)
746,581,587
Net sales ()
24,172,493,000
Net sales (USD)
1,508,951,209
Number of employees
3,613
Sales / Employee (ZAR)
6,690,422
Sales / Employee (USD)
417,645
Free-Float
44.56 %
Free-Float capitalization (ZAR)
6,088,771,764
Free-Float capitalization (USD)
380,087,379
Average Daily Capital Traded
0.17%
Indicators
Moving average 5 days
161.51
Moving average 20 days
169.27
Moving average 50 days
167.39
Moving average 100 days
168.42
Price spread / (MMA5)
+1.74%
Price spread / (MMA20)
+6.63%
Price spread / (MMA50)
+5.45%
Price spread / (MMA100)
+6.10%
RSI 9 days
30.97
RSI 14 days
36.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.57% | -3.50% | +28.02% | -30.20% | 747M | |
| -0.15% | -1.60% | +1.24% | +38.42% | 1,061B | |
| +0.27% | -1.07% | -7.27% | -7.41% | 220B | |
| +1.35% | -5.47% | +28.00% | +179.04% | 147B | |
| +0.49% | -2.02% | +12.75% | +79.59% | 92.29B | |
| +0.58% | -9.08% | +3.89% | +404.01% | 83.12B | |
| -0.16% | -2.93% | +4.78% | +17.24% | 80.4B | |
| -0.61% | -9.11% | +50.00% | +204.51% | 72.13B | |
| -1.11% | -7.72% | -51.55% | -42.30% | 68.43B | |
| +0.11% | +3.79% | +8.27% | +7.73% | 26.17B | |
| Average | +0.02% | -4.50% | +7.81% | +85.06% | 185.08B | |
| Weighted average by Cap. | +0.03% | -3.05% | +3.25% | +64.69% |
Historical Quotes: Hosken Consolidated Investments Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Course Extremes
| 1 week | 158.56 |  | 168.48 |
| 1 month | 158.56 | | 189.98 |
| Current year | 146.62 | | 189.98 |
| 1 year | 115.54 | | 189.98 |
| 3 years | 115.54 | | 236.53 |
| 5 years | 61.28 | | 243.42 |
| 10 years | 16 | | 243.42 |
Monthly variations
Annual variations
| 2026 | +1.76% | ||
| 2025 | -4.88% | ||
| 2024 | -19.05% | ||
| 2023 | +29.46% | ||
| 2022 | +111.49% | ||
| 2021 | +34.55% | ||
| 2020 | -39.56% | ||
| 2019 | -26.61% | ||
| 2018 | -10.79% | ||
| 2017 | +2.51% | ||
| 2016 | +17.40% | ||
| 2015 | -22.48% | ||
| 2014 | +6.43% | ||
| 2013 | +44.33% | ||
| 2012 | +17.58% | ||
| 2011 | -1.02% | ||
| 2010 | +17.00% | ||
| 2009 | +78.10% | ||
| 2008 | -49.37% | ||
| 2007 | +33.90% | ||
| 2006 | +57.33% | ||
| 2005 | +70.45% | ||
| 2004 | +528.57% | ||
| 2003 | +52.17% | ||
| 2002 | -14.81% | ||
| 2001 | -43.87% | ||
| 2000 | -3.80% | ||
| 1999 | +5.26% | ||
| 1998 | +23.38% | ||
| 1997 | -30.00% | ||
| 1996 | +423.81% | ||
| 1995 | +133.33% | ||
| 1994 | -18.18% | ||
| 1993 | -89.62% | ||
| 1992 | -18.46% |
- Stock Market
- Stocks
- HCI Stock
- Quotes Hosken Consolidated Investments Limited
Select your edition
All financial news and data tailored to specific country editions
