Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,207.001,213.001,182.001,191.001,192.00-2.14%3,791,641
Oct 29, 20251,200.001,224.001,200.001,217.001,217.00-0.25%3,394,364
Oct 28, 20251,195.001,220.001,190.001,220.001,220.002.18%9,426,481
Oct 27, 20251,205.001,210.001,184.001,194.001,194.00-0.33%4,684,713
Oct 24, 20251,205.001,205.001,184.001,198.001,198.00-0.17%3,061,327
Oct 23, 20251,208.001,208.001,192.001,200.001,200.000.17%2,794,983
Oct 22, 20251,200.001,212.001,195.001,198.001,198.000.17%3,513,530
Oct 21, 20251,202.001,203.001,165.001,196.001,196.00-1,722,285
Oct 20, 20251,210.001,210.001,190.001,196.001,196.000.84%1,071,818
Oct 17, 20251,186.001,200.001,182.001,186.001,186.00-1.25%1,416,244
Oct 16, 20251,176.001,212.001,176.001,201.001,201.001.01%4,429,740
Oct 15, 20251,197.001,205.001,189.001,189.001,189.00-0.67%12,446,626
Oct 14, 20251,200.001,204.001,183.001,197.001,197.00-0.25%1,844,919
Oct 13, 20251,229.001,229.001,200.001,200.001,200.00-0.83%2,082,118
Oct 10, 20251,215.001,222.001,193.001,210.001,210.001.17%4,199,030
Oct 9, 20251,215.001,215.001,190.001,196.001,196.00-0.08%1,791,560
Oct 8, 20251,215.001,215.001,186.001,197.001,197.00-0.17%1,617,958
Oct 7, 20251,192.001,228.001,191.001,199.001,199.001.01%3,909,501
Oct 6, 20251,188.001,198.001,181.001,187.001,187.00-0.25%2,632,466
Oct 3, 20251,176.001,195.001,170.001,190.001,190.001.19%4,144,069
Oct 2, 20251,206.001,210.001,166.001,176.001,176.00-2.08%2,916,462
Oct 1, 20251,130.001,206.001,130.001,201.001,201.003.80%12,544,637
Sep 30, 20251,127.001,168.001,127.001,157.001,157.000.52%7,558,332
Sep 29, 20251,122.001,155.001,122.001,151.001,151.001.59%6,571,040
Sep 26, 20251,150.001,150.001,117.001,133.001,133.000.80%9,497,526
Sep 25, 20251,130.001,138.001,111.001,124.001,124.00-1.40%12,940,726
Sep 23, 20251,130.001,144.001,115.001,140.001,140.002.24%3,267,397
Sep 22, 20251,135.001,135.001,112.001,115.001,115.00-1.50%4,466,719
Sep 19, 20251,129.001,140.001,117.001,132.001,132.000.09%12,667,198
Sep 18, 20251,120.001,139.001,113.001,131.001,131.001.53%7,100,393
Sep 17, 20251,155.001,155.001,090.001,114.001,114.00-18.57%8,700,467
Sep 16, 20251,410.001,410.001,353.001,368.001,133.00-2.08%15,121,557
Sep 15, 20251,377.001,404.001,377.001,397.001,157.021.60%6,478,230
Sep 12, 20251,369.001,400.001,363.001,375.001,138.800.29%8,137,968
Sep 11, 20251,370.001,386.001,331.001,371.001,135.482.77%6,370,622
Sep 10, 20251,340.001,342.001,326.001,334.001,104.840.08%1,857,696
Sep 9, 20251,312.001,345.001,312.001,333.001,104.010.60%3,137,663
Sep 8, 20251,305.001,333.001,305.001,325.001,097.391.07%1,973,863
Sep 5, 20251,324.001,327.001,302.001,311.001,085.790.31%4,631,869
Sep 4, 20251,350.001,350.001,306.001,307.001,082.48-0.53%5,704,719
Sep 3, 20251,337.001,362.001,305.001,314.001,088.28-1.79%10,957,188
Sep 2, 20251,370.001,370.001,330.001,338.001,108.15-1.11%7,263,964
Sep 1, 20251,360.001,374.001,349.001,353.001,120.58-0.66%2,524,364
Aug 29, 20251,335.001,373.001,335.001,362.001,128.03-0.37%7,139,826
Aug 28, 20251,343.001,369.001,343.001,367.001,132.171.03%1,801,136
Aug 27, 20251,360.001,367.001,343.001,353.001,120.58-0.44%3,218,221
Aug 26, 20251,375.001,375.001,350.001,359.001,125.55-0.80%3,146,853
Aug 25, 20251,378.001,383.001,367.001,370.001,134.66-0.51%1,494,678
Aug 22, 20251,342.001,386.001,342.001,377.001,140.451.32%2,089,315
Aug 21, 20251,390.001,390.001,345.001,359.001,125.550.15%5,924,967