Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,192.00
+1.00 (0.08%)
Oct 31, 2025, 4:45 PM SAST
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1,207.00 | 1,213.00 | 1,182.00 | 1,191.00 | 1,192.00 | -2.14% | 3,791,641 |
| Oct 29, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,217.00 | 1,217.00 | -0.25% | 3,394,364 |
| Oct 28, 2025 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.18% | 9,426,481 |
| Oct 27, 2025 | 1,205.00 | 1,210.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.33% | 4,684,713 |
| Oct 24, 2025 | 1,205.00 | 1,205.00 | 1,184.00 | 1,198.00 | 1,198.00 | -0.17% | 3,061,327 |
| Oct 23, 2025 | 1,208.00 | 1,208.00 | 1,192.00 | 1,200.00 | 1,200.00 | 0.17% | 2,794,983 |
| Oct 22, 2025 | 1,200.00 | 1,212.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.17% | 3,513,530 |
| Oct 21, 2025 | 1,202.00 | 1,203.00 | 1,165.00 | 1,196.00 | 1,196.00 | - | 1,722,285 |
| Oct 20, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,196.00 | 1,196.00 | 0.84% | 1,071,818 |
| Oct 17, 2025 | 1,186.00 | 1,200.00 | 1,182.00 | 1,186.00 | 1,186.00 | -1.25% | 1,416,244 |
| Oct 16, 2025 | 1,176.00 | 1,212.00 | 1,176.00 | 1,201.00 | 1,201.00 | 1.01% | 4,429,740 |
| Oct 15, 2025 | 1,197.00 | 1,205.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.67% | 12,446,626 |
| Oct 14, 2025 | 1,200.00 | 1,204.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.25% | 1,844,919 |
| Oct 13, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.83% | 2,082,118 |
| Oct 10, 2025 | 1,215.00 | 1,222.00 | 1,193.00 | 1,210.00 | 1,210.00 | 1.17% | 4,199,030 |
| Oct 9, 2025 | 1,215.00 | 1,215.00 | 1,190.00 | 1,196.00 | 1,196.00 | -0.08% | 1,791,560 |
| Oct 8, 2025 | 1,215.00 | 1,215.00 | 1,186.00 | 1,197.00 | 1,197.00 | -0.17% | 1,617,958 |
| Oct 7, 2025 | 1,192.00 | 1,228.00 | 1,191.00 | 1,199.00 | 1,199.00 | 1.01% | 3,909,501 |
| Oct 6, 2025 | 1,188.00 | 1,198.00 | 1,181.00 | 1,187.00 | 1,187.00 | -0.25% | 2,632,466 |
| Oct 3, 2025 | 1,176.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.19% | 4,144,069 |
| Oct 2, 2025 | 1,206.00 | 1,210.00 | 1,166.00 | 1,176.00 | 1,176.00 | -2.08% | 2,916,462 |
| Oct 1, 2025 | 1,130.00 | 1,206.00 | 1,130.00 | 1,201.00 | 1,201.00 | 3.80% | 12,544,637 |
| Sep 30, 2025 | 1,127.00 | 1,168.00 | 1,127.00 | 1,157.00 | 1,157.00 | 0.52% | 7,558,332 |
| Sep 29, 2025 | 1,122.00 | 1,155.00 | 1,122.00 | 1,151.00 | 1,151.00 | 1.59% | 6,571,040 |
| Sep 26, 2025 | 1,150.00 | 1,150.00 | 1,117.00 | 1,133.00 | 1,133.00 | 0.80% | 9,497,526 |
| Sep 25, 2025 | 1,130.00 | 1,138.00 | 1,111.00 | 1,124.00 | 1,124.00 | -1.40% | 12,940,726 |
| Sep 23, 2025 | 1,130.00 | 1,144.00 | 1,115.00 | 1,140.00 | 1,140.00 | 2.24% | 3,267,397 |
| Sep 22, 2025 | 1,135.00 | 1,135.00 | 1,112.00 | 1,115.00 | 1,115.00 | -1.50% | 4,466,719 |
| Sep 19, 2025 | 1,129.00 | 1,140.00 | 1,117.00 | 1,132.00 | 1,132.00 | 0.09% | 12,667,198 |
| Sep 18, 2025 | 1,120.00 | 1,139.00 | 1,113.00 | 1,131.00 | 1,131.00 | 1.53% | 7,100,393 |
| Sep 17, 2025 | 1,155.00 | 1,155.00 | 1,090.00 | 1,114.00 | 1,114.00 | -18.57% | 8,700,467 |
| Sep 16, 2025 | 1,410.00 | 1,410.00 | 1,353.00 | 1,368.00 | 1,133.00 | -2.08% | 15,121,557 |
| Sep 15, 2025 | 1,377.00 | 1,404.00 | 1,377.00 | 1,397.00 | 1,157.02 | 1.60% | 6,478,230 |
| Sep 12, 2025 | 1,369.00 | 1,400.00 | 1,363.00 | 1,375.00 | 1,138.80 | 0.29% | 8,137,968 |
| Sep 11, 2025 | 1,370.00 | 1,386.00 | 1,331.00 | 1,371.00 | 1,135.48 | 2.77% | 6,370,622 |
| Sep 10, 2025 | 1,340.00 | 1,342.00 | 1,326.00 | 1,334.00 | 1,104.84 | 0.08% | 1,857,696 |
| Sep 9, 2025 | 1,312.00 | 1,345.00 | 1,312.00 | 1,333.00 | 1,104.01 | 0.60% | 3,137,663 |
| Sep 8, 2025 | 1,305.00 | 1,333.00 | 1,305.00 | 1,325.00 | 1,097.39 | 1.07% | 1,973,863 |
| Sep 5, 2025 | 1,324.00 | 1,327.00 | 1,302.00 | 1,311.00 | 1,085.79 | 0.31% | 4,631,869 |
| Sep 4, 2025 | 1,350.00 | 1,350.00 | 1,306.00 | 1,307.00 | 1,082.48 | -0.53% | 5,704,719 |
| Sep 3, 2025 | 1,337.00 | 1,362.00 | 1,305.00 | 1,314.00 | 1,088.28 | -1.79% | 10,957,188 |
| Sep 2, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,338.00 | 1,108.15 | -1.11% | 7,263,964 |
| Sep 1, 2025 | 1,360.00 | 1,374.00 | 1,349.00 | 1,353.00 | 1,120.58 | -0.66% | 2,524,364 |
| Aug 29, 2025 | 1,335.00 | 1,373.00 | 1,335.00 | 1,362.00 | 1,128.03 | -0.37% | 7,139,826 |
| Aug 28, 2025 | 1,343.00 | 1,369.00 | 1,343.00 | 1,367.00 | 1,132.17 | 1.03% | 1,801,136 |
| Aug 27, 2025 | 1,360.00 | 1,367.00 | 1,343.00 | 1,353.00 | 1,120.58 | -0.44% | 3,218,221 |
| Aug 26, 2025 | 1,375.00 | 1,375.00 | 1,350.00 | 1,359.00 | 1,125.55 | -0.80% | 3,146,853 |
| Aug 25, 2025 | 1,378.00 | 1,383.00 | 1,367.00 | 1,370.00 | 1,134.66 | -0.51% | 1,494,678 |
| Aug 22, 2025 | 1,342.00 | 1,386.00 | 1,342.00 | 1,377.00 | 1,140.45 | 1.32% | 2,089,315 |
| Aug 21, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,359.00 | 1,125.55 | 0.15% | 5,924,967 |