Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,376.00
+6.00 (0.44%)
Sep 12, 2025, 5:00 PM SAST
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,369.00 | 1,400.00 | 1,363.00 | 1,376.00 | 1,375.00 | 0.36% | 8,137,968 |
| Sep 11, 2025 | 1,370.00 | 1,386.00 | 1,331.00 | 1,371.00 | 1,371.00 | 2.77% | 6,370,622 |
| Sep 10, 2025 | 1,340.00 | 1,342.00 | 1,326.00 | 1,334.00 | 1,334.00 | 0.08% | 1,857,696 |
| Sep 9, 2025 | 1,312.00 | 1,345.00 | 1,312.00 | 1,333.00 | 1,333.00 | 0.60% | 3,137,663 |
| Sep 8, 2025 | 1,305.00 | 1,333.00 | 1,305.00 | 1,325.00 | 1,325.00 | 1.07% | 1,973,863 |
| Sep 5, 2025 | 1,324.00 | 1,327.00 | 1,302.00 | 1,311.00 | 1,311.00 | 0.31% | 4,631,869 |
| Sep 4, 2025 | 1,350.00 | 1,350.00 | 1,306.00 | 1,307.00 | 1,307.00 | -0.53% | 5,704,719 |
| Sep 3, 2025 | 1,337.00 | 1,362.00 | 1,305.00 | 1,314.00 | 1,314.00 | -1.79% | 10,957,188 |
| Sep 2, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,338.00 | 1,338.00 | -1.11% | 7,263,964 |
| Sep 1, 2025 | 1,360.00 | 1,374.00 | 1,349.00 | 1,353.00 | 1,353.00 | -0.66% | 2,524,364 |
| Aug 29, 2025 | 1,335.00 | 1,373.00 | 1,335.00 | 1,362.00 | 1,362.00 | -0.37% | 7,139,826 |
| Aug 28, 2025 | 1,343.00 | 1,369.00 | 1,343.00 | 1,367.00 | 1,367.00 | 1.03% | 1,801,136 |
| Aug 27, 2025 | 1,360.00 | 1,367.00 | 1,343.00 | 1,353.00 | 1,353.00 | -0.44% | 3,218,221 |
| Aug 26, 2025 | 1,375.00 | 1,375.00 | 1,350.00 | 1,359.00 | 1,359.00 | -0.80% | 3,146,853 |
| Aug 25, 2025 | 1,378.00 | 1,383.00 | 1,367.00 | 1,370.00 | 1,370.00 | -0.51% | 1,494,678 |
| Aug 22, 2025 | 1,342.00 | 1,386.00 | 1,342.00 | 1,377.00 | 1,377.00 | 1.32% | 2,089,315 |
| Aug 21, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,359.00 | 1,359.00 | 0.15% | 5,924,967 |
| Aug 20, 2025 | 1,393.00 | 1,401.00 | 1,353.00 | 1,357.00 | 1,357.00 | -2.72% | 5,527,305 |
| Aug 19, 2025 | 1,405.00 | 1,432.00 | 1,387.00 | 1,395.00 | 1,395.00 | -0.29% | 6,673,966 |
| Aug 18, 2025 | 1,420.00 | 1,420.00 | 1,371.00 | 1,399.00 | 1,399.00 | 1.23% | 5,352,660 |
| Aug 15, 2025 | 1,400.00 | 1,400.00 | 1,371.00 | 1,382.00 | 1,382.00 | 0.44% | 3,708,018 |
| Aug 14, 2025 | 1,360.00 | 1,401.00 | 1,360.00 | 1,376.00 | 1,376.00 | -1.15% | 3,928,333 |
| Aug 13, 2025 | 1,400.00 | 1,412.00 | 1,368.00 | 1,392.00 | 1,392.00 | 1.16% | 3,392,835 |
| Aug 12, 2025 | 1,352.00 | 1,380.00 | 1,350.00 | 1,376.00 | 1,376.00 | 1.62% | 5,087,960 |
| Aug 11, 2025 | 1,345.00 | 1,373.00 | 1,345.00 | 1,354.00 | 1,354.00 | - | 3,176,068 |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,347.00 | 1,354.00 | 1,354.00 | -0.59% | 26,421,192 |
| Aug 7, 2025 | 1,321.00 | 1,408.00 | 1,321.00 | 1,362.00 | 1,362.00 | 2.71% | 9,251,862 |
| Aug 6, 2025 | 1,300.00 | 1,329.00 | 1,300.00 | 1,326.00 | 1,326.00 | 1.07% | 4,696,855 |
| Aug 5, 2025 | 1,305.00 | 1,329.00 | 1,299.00 | 1,312.00 | 1,312.00 | -0.53% | 4,580,508 |
| Aug 4, 2025 | 1,318.00 | 1,330.00 | 1,306.00 | 1,319.00 | 1,319.00 | -0.23% | 5,285,760 |
| Aug 1, 2025 | 1,330.00 | 1,347.00 | 1,312.00 | 1,322.00 | 1,322.00 | -1.34% | 4,610,070 |
| Jul 31, 2025 | 1,329.00 | 1,350.00 | 1,329.00 | 1,340.00 | 1,340.00 | -0.30% | 6,021,252 |
| Jul 30, 2025 | 1,342.00 | 1,361.00 | 1,332.00 | 1,344.00 | 1,344.00 | -0.74% | 4,379,674 |
| Jul 29, 2025 | 1,329.00 | 1,365.00 | 1,329.00 | 1,354.00 | 1,354.00 | 0.89% | 4,153,082 |
| Jul 28, 2025 | 1,330.00 | 1,362.00 | 1,330.00 | 1,342.00 | 1,342.00 | -0.52% | 4,504,715 |
| Jul 25, 2025 | 1,350.00 | 1,356.00 | 1,325.00 | 1,349.00 | 1,349.00 | 0.67% | 3,697,481 |
| Jul 24, 2025 | 1,341.00 | 1,351.00 | 1,326.00 | 1,340.00 | 1,340.00 | 0.37% | 4,281,666 |
| Jul 23, 2025 | 1,325.00 | 1,357.00 | 1,322.00 | 1,335.00 | 1,335.00 | -0.37% | 3,815,618 |
| Jul 22, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.25% | 4,087,820 |
| Jul 21, 2025 | 1,354.00 | 1,376.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.44% | 2,959,775 |
| Jul 18, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,351.00 | 1,351.00 | 1.43% | 2,705,983 |
| Jul 17, 2025 | 1,371.00 | 1,371.00 | 1,332.00 | 1,332.00 | 1,332.00 | -2.13% | 4,605,203 |
| Jul 16, 2025 | 1,430.00 | 1,430.00 | 1,292.00 | 1,361.00 | 1,361.00 | -3.20% | 9,264,617 |
| Jul 15, 2025 | 1,397.00 | 1,407.00 | 1,389.00 | 1,406.00 | 1,406.00 | 1.30% | 4,914,878 |
| Jul 14, 2025 | 1,393.00 | 1,418.00 | 1,386.00 | 1,388.00 | 1,388.00 | -1.21% | 2,902,499 |
| Jul 11, 2025 | 1,459.00 | 1,459.00 | 1,387.00 | 1,405.00 | 1,405.00 | -0.43% | 3,418,822 |
| Jul 10, 2025 | 1,420.00 | 1,420.00 | 1,404.00 | 1,411.00 | 1,411.00 | - | 2,957,553 |
| Jul 9, 2025 | 1,400.00 | 1,431.00 | 1,398.00 | 1,411.00 | 1,411.00 | -0.70% | 2,126,114 |
| Jul 8, 2025 | 1,424.00 | 1,440.00 | 1,405.00 | 1,421.00 | 1,421.00 | -0.84% | 4,643,286 |
| Jul 7, 2025 | 1,451.00 | 1,451.00 | 1,422.00 | 1,433.00 | 1,433.00 | -0.83% | 2,056,429 |