Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,323.00
-16.00 (-1.19%)
Aug 1, 2025, 5:06 PM SAST
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,330.00 | 1,347.00 | 1,312.00 | 1,323.00 | 1,322.00 | -1.27% | 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 |
| Jul 4, 2025 | 1,465.00 | 1,465.00 | 1,435.00 | 1,445.00 | 1,445.00 | -1.10% | 1,895,426 |
| Jul 3, 2025 | 1,415.00 | 1,461.00 | 1,412.00 | 1,461.00 | 1,461.00 | 3.32% | 2,940,101 |
| Jul 2, 2025 | 1,410.00 | 1,417.00 | 1,390.00 | 1,414.00 | 1,414.00 | 0.64% | 4,653,449 |
| Jul 1, 2025 | 1,392.00 | 1,425.00 | 1,392.00 | 1,405.00 | 1,405.00 | -1.68% | 2,942,142 |
| Jun 30, 2025 | 1,365.00 | 1,441.00 | 1,365.00 | 1,429.00 | 1,429.00 | 2.00% | 3,435,446 |
| Jun 27, 2025 | 1,386.00 | 1,404.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.50% | 3,453,354 |
| Jun 26, 2025 | 1,398.00 | 1,400.00 | 1,387.00 | 1,394.00 | 1,394.00 | - | 2,500,845 |
| Jun 25, 2025 | 1,385.00 | 1,415.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.43% | 3,548,539 |
| Jun 24, 2025 | 1,387.00 | 1,424.00 | 1,383.00 | 1,400.00 | 1,400.00 | 1.23% | 3,558,393 |
| Jun 23, 2025 | 1,407.00 | 1,409.00 | 1,365.00 | 1,383.00 | 1,383.00 | -1.71% | 4,518,028 |
| Jun 20, 2025 | 1,389.00 | 1,407.00 | 1,379.00 | 1,407.00 | 1,407.00 | 1.52% | 10,513,163 |
| Jun 19, 2025 | 1,390.00 | 1,390.00 | 1,358.00 | 1,386.00 | 1,386.00 | 0.51% | 2,933,361 |
| Jun 18, 2025 | 1,355.00 | 1,390.00 | 1,351.00 | 1,379.00 | 1,379.00 | -0.14% | 3,200,916 |
| Jun 17, 2025 | 1,383.00 | 1,407.00 | 1,364.00 | 1,381.00 | 1,381.00 | -0.22% | 6,592,276 |
| Jun 13, 2025 | 1,443.00 | 1,443.00 | 1,381.00 | 1,384.00 | 1,384.00 | -4.62% | 5,266,703 |
| Jun 12, 2025 | 1,410.00 | 1,457.00 | 1,400.00 | 1,451.00 | 1,451.00 | 3.05% | 6,949,636 |
| Jun 11, 2025 | 1,390.00 | 1,414.00 | 1,383.00 | 1,408.00 | 1,408.00 | 0.07% | 11,942,081 |
| Jun 10, 2025 | 1,419.00 | 1,424.00 | 1,401.00 | 1,407.00 | 1,386.00 | - | 7,748,806 |
| Jun 9, 2025 | 1,424.00 | 1,437.00 | 1,401.00 | 1,407.00 | 1,386.00 | -1.61% | 5,996,150 |
| Jun 6, 2025 | 1,429.00 | 1,445.00 | 1,419.00 | 1,430.00 | 1,408.66 | 0.07% | 4,008,556 |
| Jun 5, 2025 | 1,422.00 | 1,444.00 | 1,420.00 | 1,429.00 | 1,407.67 | - | 5,412,905 |
| Jun 4, 2025 | 1,427.00 | 1,451.00 | 1,414.00 | 1,429.00 | 1,407.67 | 0.99% | 3,932,313 |
| Jun 3, 2025 | 1,411.00 | 1,424.00 | 1,401.00 | 1,415.00 | 1,393.88 | 0.14% | 8,856,984 |
| Jun 2, 2025 | 1,431.00 | 1,457.00 | 1,412.00 | 1,413.00 | 1,391.91 | -1.26% | 5,657,124 |
| May 30, 2025 | 1,350.00 | 1,431.00 | 1,350.00 | 1,431.00 | 1,409.64 | 1.20% | 6,462,427 |
| May 29, 2025 | 1,369.00 | 1,429.00 | 1,369.00 | 1,414.00 | 1,392.90 | 3.51% | 5,192,342 |
| May 28, 2025 | 1,400.00 | 1,400.00 | 1,360.00 | 1,366.00 | 1,345.61 | -0.44% | 4,300,015 |
| May 27, 2025 | 1,391.00 | 1,398.00 | 1,350.00 | 1,372.00 | 1,351.52 | -1.51% | 2,308,336 |
| May 26, 2025 | 1,462.00 | 1,462.00 | 1,387.00 | 1,393.00 | 1,372.21 | -3.40% | 2,945,977 |
| May 23, 2025 | 1,440.00 | 1,459.00 | 1,430.00 | 1,442.00 | 1,420.48 | -0.07% | 2,912,634 |