Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,078.00
-6.00 (-0.55%)
Nov 21, 2025, 5:00 PM SAST
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,082.00 | 1,090.00 | 1,059.00 | 1,078.00 | 1,078.00 | -0.55% | 6,130,065 |
| Nov 20, 2025 | 1,112.00 | 1,134.00 | 1,057.00 | 1,084.00 | 1,084.00 | -2.43% | 8,545,907 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,091.00 | 1,111.00 | 1,111.00 | -7.34% | 8,957,275 |
| Nov 18, 2025 | 1,218.00 | 1,232.00 | 1,199.00 | 1,199.00 | 1,199.00 | -2.44% | 3,356,410 |
| Nov 17, 2025 | 1,214.00 | 1,239.00 | 1,195.00 | 1,229.00 | 1,229.00 | 2.16% | 5,627,470 |
| Nov 14, 2025 | 1,239.00 | 1,239.00 | 1,198.00 | 1,203.00 | 1,203.00 | -1.64% | 2,034,528 |
| Nov 13, 2025 | 1,225.00 | 1,239.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.81% | 6,511,088 |
| Nov 12, 2025 | 1,193.00 | 1,233.00 | 1,184.00 | 1,233.00 | 1,233.00 | 3.18% | 2,821,387 |
| Nov 11, 2025 | 1,200.00 | 1,200.00 | 1,179.00 | 1,195.00 | 1,195.00 | 0.67% | 6,741,187 |
| Nov 10, 2025 | 1,179.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1.11% | 1,431,583 |
| Nov 7, 2025 | 1,187.00 | 1,187.00 | 1,153.00 | 1,174.00 | 1,174.00 | -1.18% | 2,046,570 |
| Nov 6, 2025 | 1,187.00 | 1,195.00 | 1,166.00 | 1,188.00 | 1,188.00 | 0.59% | 3,717,242 |
| Nov 5, 2025 | 1,183.00 | 1,205.00 | 1,170.00 | 1,181.00 | 1,181.00 | -1.83% | 6,524,357 |
| Nov 4, 2025 | 1,190.00 | 1,204.00 | 1,172.00 | 1,203.00 | 1,203.00 | 0.42% | 7,986,223 |
| Nov 3, 2025 | 1,195.00 | 1,211.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.93% | 1,211,282 |
| Oct 31, 2025 | 1,193.00 | 1,200.00 | 1,182.00 | 1,187.00 | 1,187.00 | -0.34% | 8,273,634 |
| Oct 30, 2025 | 1,207.00 | 1,213.00 | 1,182.00 | 1,191.00 | 1,191.00 | -1.98% | 3,791,641 |
| Oct 29, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 3,394,364 |
| Oct 28, 2025 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.26% | 9,426,481 |
| Oct 27, 2025 | 1,205.00 | 1,210.00 | 1,184.00 | 1,193.00 | 1,193.00 | -0.58% | 4,684,713 |
| Oct 24, 2025 | 1,205.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,200.00 | -0.08% | 3,061,327 |
| Oct 23, 2025 | 1,208.00 | 1,208.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.08% | 2,794,983 |
| Oct 22, 2025 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.50% | 3,513,530 |
| Oct 21, 2025 | 1,202.00 | 1,203.00 | 1,165.00 | 1,194.00 | 1,194.00 | -0.25% | 1,722,285 |
| Oct 20, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.67% | 1,071,818 |
| Oct 17, 2025 | 1,186.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.92% | 1,416,244 |
| Oct 16, 2025 | 1,176.00 | 1,212.00 | 1,176.00 | 1,200.00 | 1,200.00 | 0.84% | 4,429,740 |
| Oct 15, 2025 | 1,197.00 | 1,205.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.50% | 12,446,620 |
| Oct 14, 2025 | 1,200.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,196.00 | -0.33% | 1,844,919 |
| Oct 13, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 2,082,118 |
| Oct 10, 2025 | 1,215.00 | 1,222.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.51% | 4,199,030 |
| Oct 9, 2025 | 1,215.00 | 1,215.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.42% | 1,791,560 |
| Oct 8, 2025 | 1,215.00 | 1,215.00 | 1,186.00 | 1,199.00 | 1,199.00 | -0.08% | 1,617,958 |
| Oct 7, 2025 | 1,192.00 | 1,228.00 | 1,191.00 | 1,200.00 | 1,200.00 | 1.01% | 3,909,501 |
| Oct 6, 2025 | 1,188.00 | 1,198.00 | 1,181.00 | 1,188.00 | 1,188.00 | - | 2,632,466 |
| Oct 3, 2025 | 1,176.00 | 1,195.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.85% | 4,144,069 |
| Oct 2, 2025 | 1,206.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | -1.83% | 2,916,462 |
| Oct 1, 2025 | 1,130.00 | 1,206.00 | 1,130.00 | 1,200.00 | 1,200.00 | 3.54% | 12,544,630 |
| Sep 30, 2025 | 1,127.00 | 1,168.00 | 1,127.00 | 1,159.00 | 1,159.00 | 0.78% | 7,558,332 |
| Sep 29, 2025 | 1,122.00 | 1,155.00 | 1,122.00 | 1,150.00 | 1,150.00 | 1.32% | 6,571,040 |
| Sep 26, 2025 | 1,150.00 | 1,150.00 | 1,117.00 | 1,135.00 | 1,135.00 | 1.07% | 9,497,526 |
| Sep 25, 2025 | 1,130.00 | 1,138.00 | 1,111.00 | 1,123.00 | 1,123.00 | -1.66% | 12,940,720 |
| Sep 23, 2025 | 1,130.00 | 1,144.00 | 1,115.00 | 1,142.00 | 1,142.00 | 2.24% | 3,267,397 |
| Sep 22, 2025 | 1,135.00 | 1,135.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.50% | 4,466,719 |
| Sep 19, 2025 | 1,129.00 | 1,140.00 | 1,117.00 | 1,134.00 | 1,134.00 | 0.35% | 12,667,190 |
| Sep 18, 2025 | 1,120.00 | 1,139.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.35% | 7,100,393 |
| Sep 17, 2025 | 1,155.00 | 1,155.00 | 1,090.00 | 1,115.00 | 1,115.00 | -18.55% | 8,700,467 |
| Sep 16, 2025 | 1,410.00 | 1,410.00 | 1,353.00 | 1,369.00 | 1,134.00 | -2.07% | 14,621,550 |
| Sep 15, 2025 | 1,377.00 | 1,404.00 | 1,377.00 | 1,398.00 | 1,158.02 | 1.60% | 6,478,230 |
| Sep 12, 2025 | 1,369.00 | 1,400.00 | 1,363.00 | 1,376.00 | 1,139.80 | 0.44% | 8,137,968 |