Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,120.00
-10.00 (-0.88%)
Jan 30, 2026, 1:24 PM SAST
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,131.00 | 1,142.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.26% | 8,584,688 |
| Jan 28, 2026 | 1,144.00 | 1,148.00 | 1,122.00 | 1,133.00 | 1,133.00 | -1.22% | 8,930,691 |
| Jan 27, 2026 | 1,166.00 | 1,166.00 | 1,136.00 | 1,147.00 | 1,147.00 | -0.61% | 3,413,201 |
| Jan 26, 2026 | 1,175.00 | 1,175.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.52% | 22,232,360 |
| Jan 23, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,160.00 | 1,160.00 | -2.44% | 7,837,535 |
| Jan 22, 2026 | 1,178.00 | 1,195.00 | 1,162.00 | 1,189.00 | 1,189.00 | 2.77% | 6,466,413 |
| Jan 21, 2026 | 1,202.00 | 1,202.00 | 1,150.00 | 1,157.00 | 1,157.00 | -1.62% | 5,783,860 |
| Jan 20, 2026 | 1,148.00 | 1,208.00 | 1,148.00 | 1,176.00 | 1,176.00 | 3.07% | 8,646,622 |
| Jan 19, 2026 | 1,180.00 | 1,180.00 | 1,132.00 | 1,141.00 | 1,141.00 | -3.31% | 5,538,660 |
| Jan 16, 2026 | 1,155.00 | 1,181.00 | 1,146.00 | 1,180.00 | 1,180.00 | 2.52% | 4,241,392 |
| Jan 15, 2026 | 1,144.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,151.00 | 0.61% | 4,058,202 |
| Jan 14, 2026 | 1,165.00 | 1,165.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.26% | 3,398,023 |
| Jan 13, 2026 | 1,138.00 | 1,147.00 | 1,123.00 | 1,147.00 | 1,147.00 | 0.79% | 4,820,014 |
| Jan 12, 2026 | 1,155.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.90% | 2,913,382 |
| Jan 9, 2026 | 1,139.00 | 1,162.00 | 1,137.00 | 1,160.00 | 1,160.00 | 1.84% | 4,637,214 |
| Jan 8, 2026 | 1,139.00 | 1,169.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.96% | 2,611,900 |
| Jan 7, 2026 | 1,170.00 | 1,170.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.17% | 2,973,220 |
| Jan 6, 2026 | 1,160.00 | 1,160.00 | 1,128.00 | 1,152.00 | 1,152.00 | 1.14% | 7,893,855 |
| Jan 5, 2026 | 1,126.00 | 1,149.00 | 1,126.00 | 1,139.00 | 1,139.00 | - | 2,932,991 |
| Jan 2, 2026 | 1,160.00 | 1,160.00 | 1,134.00 | 1,139.00 | 1,139.00 | - | 580,144 |
| Dec 31, 2025 | 1,125.00 | 1,145.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.89% | 489,256 |
| Dec 30, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.57% | 1,653,041 |
| Dec 29, 2025 | 1,147.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.78% | 1,151,975 |
| Dec 24, 2025 | 1,139.00 | 1,160.00 | 1,139.00 | 1,156.00 | 1,156.00 | -0.09% | 86,853 |
| Dec 23, 2025 | 1,139.00 | 1,162.00 | 1,133.00 | 1,157.00 | 1,157.00 | 1.49% | 3,509,049 |
| Dec 22, 2025 | 1,143.00 | 1,158.00 | 1,127.00 | 1,140.00 | 1,140.00 | -0.26% | 4,294,779 |
| Dec 19, 2025 | 1,155.00 | 1,166.00 | 1,133.00 | 1,143.00 | 1,143.00 | -0.95% | 8,082,592 |
| Dec 18, 2025 | 1,121.00 | 1,155.00 | 1,120.00 | 1,154.00 | 1,154.00 | 2.85% | 3,810,653 |
| Dec 17, 2025 | 1,125.00 | 1,125.00 | 1,086.00 | 1,122.00 | 1,122.00 | -1.06% | 6,114,490 |
| Dec 15, 2025 | 1,110.00 | 1,141.00 | 1,106.00 | 1,134.00 | 1,099.00 | 2.07% | 1,897,310 |
| Dec 12, 2025 | 1,104.00 | 1,125.00 | 1,104.00 | 1,111.00 | 1,076.71 | -0.09% | 4,153,121 |
| Dec 11, 2025 | 1,100.00 | 1,117.00 | 1,090.00 | 1,112.00 | 1,077.68 | 1.09% | 5,441,120 |
| Dec 10, 2025 | 1,097.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,066.05 | -0.27% | 2,966,028 |
| Dec 9, 2025 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,068.96 | -0.09% | 4,305,251 |
| Dec 8, 2025 | 1,100.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,069.93 | -1.43% | 1,298,856 |
| Dec 5, 2025 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,085.43 | 2.19% | 5,905,537 |
| Dec 4, 2025 | 1,112.00 | 1,126.00 | 1,085.00 | 1,096.00 | 1,062.17 | -1.88% | 7,423,922 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,109.00 | 1,117.00 | 1,082.52 | -1.67% | 4,680,808 |
| Dec 2, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,136.00 | 1,100.94 | 1.79% | 21,279,750 |
| Dec 1, 2025 | 1,100.00 | 1,130.00 | 1,063.00 | 1,116.00 | 1,081.56 | 3.33% | 8,614,990 |
| Nov 28, 2025 | 1,071.00 | 1,106.00 | 1,071.00 | 1,080.00 | 1,046.67 | 0.84% | 11,766,080 |
| Nov 27, 2025 | 1,103.00 | 1,103.00 | 1,014.00 | 1,071.00 | 1,037.94 | 2.00% | 12,566,160 |
| Nov 26, 2025 | 1,052.00 | 1,077.00 | 1,045.00 | 1,050.00 | 1,017.59 | -1.13% | 3,789,852 |
| Nov 25, 2025 | 1,057.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,029.22 | -1.39% | 3,308,315 |
| Nov 24, 2025 | 1,090.00 | 1,097.00 | 1,074.00 | 1,077.00 | 1,043.76 | -0.09% | 5,934,114 |
| Nov 21, 2025 | 1,082.00 | 1,090.00 | 1,059.00 | 1,078.00 | 1,044.73 | -0.55% | 6,130,065 |
| Nov 20, 2025 | 1,112.00 | 1,134.00 | 1,057.00 | 1,084.00 | 1,050.54 | -2.43% | 8,545,907 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,091.00 | 1,111.00 | 1,076.71 | -7.34% | 8,957,275 |
| Nov 18, 2025 | 1,218.00 | 1,232.00 | 1,199.00 | 1,199.00 | 1,161.99 | -2.44% | 3,356,410 |
| Nov 17, 2025 | 1,214.00 | 1,239.00 | 1,195.00 | 1,229.00 | 1,191.07 | 2.16% | 5,627,470 |