Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,070.00
-4.00 (-0.37%)
At close: May 29, 2026
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,097.00 | 1,101.00 | 1,055.00 | 1,070.00 | 1,070.00 | -0.37% | 6,753,280 |
| May 28, 2026 | 1,125.00 | 1,131.00 | 1,054.00 | 1,074.00 | 1,074.00 | -5.54% | 4,705,559 |
| May 27, 2026 | 1,132.00 | 1,144.00 | 1,126.00 | 1,137.00 | 1,137.00 | 0.62% | 1,244,534 |
| May 26, 2026 | 1,149.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.74% | 2,014,676 |
| May 25, 2026 | 1,122.00 | 1,157.00 | 1,121.00 | 1,150.00 | 1,150.00 | 1.23% | 3,441,970 |
| May 22, 2026 | 1,122.00 | 1,142.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.25% | 1,459,299 |
| May 21, 2026 | 1,080.00 | 1,139.00 | 1,080.00 | 1,122.00 | 1,122.00 | 2.00% | 7,655,398 |
| May 20, 2026 | 1,087.00 | 1,111.00 | 1,087.00 | 1,100.00 | 1,100.00 | -0.72% | 1,449,897 |
| May 19, 2026 | 1,122.00 | 1,124.00 | 1,099.00 | 1,108.00 | 1,108.00 | -1.42% | 1,937,348 |
| May 18, 2026 | 1,103.00 | 1,136.00 | 1,102.00 | 1,124.00 | 1,124.00 | 1.26% | 1,592,750 |
| May 15, 2026 | 1,114.00 | 1,119.00 | 1,103.00 | 1,110.00 | 1,110.00 | -0.45% | 3,495,385 |
| May 14, 2026 | 1,130.00 | 1,130.00 | 1,087.00 | 1,115.00 | 1,115.00 | 1.36% | 2,963,684 |
| May 13, 2026 | 1,090.00 | 1,100.00 | 1,072.00 | 1,100.00 | 1,100.00 | - | 2,697,339 |
| May 12, 2026 | 1,125.00 | 1,125.00 | 1,085.00 | 1,100.00 | 1,100.00 | -1.08% | 1,726,513 |
| May 11, 2026 | 1,140.00 | 1,140.00 | 1,094.00 | 1,112.00 | 1,112.00 | 1.00% | 2,956,659 |
| May 8, 2026 | 1,150.00 | 1,150.00 | 1,099.00 | 1,101.00 | 1,101.00 | -2.31% | 1,854,311 |
| May 7, 2026 | 1,231.00 | 1,302.00 | 1,083.00 | 1,127.00 | 1,127.00 | -10.98% | 13,657,420 |
| May 6, 2026 | 1,251.00 | 1,279.00 | 1,251.00 | 1,266.00 | 1,266.00 | 1.44% | 1,752,970 |
| May 5, 2026 | 1,264.00 | 1,264.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.56% | 1,526,572 |
| May 4, 2026 | 1,231.00 | 1,262.00 | 1,231.00 | 1,255.00 | 1,255.00 | 1.37% | 2,310,048 |
| Apr 30, 2026 | 1,264.00 | 1,264.00 | 1,217.00 | 1,238.00 | 1,238.00 | 0.81% | 2,014,122 |
| Apr 29, 2026 | 1,230.00 | 1,230.00 | 1,213.00 | 1,228.00 | 1,228.00 | 0.41% | 1,734,543 |
| Apr 28, 2026 | 1,264.00 | 1,264.00 | 1,220.00 | 1,223.00 | 1,223.00 | -1.29% | 2,065,662 |
| Apr 24, 2026 | 1,242.00 | 1,256.00 | 1,237.00 | 1,239.00 | 1,239.00 | -0.56% | 1,580,853 |
| Apr 23, 2026 | 1,240.00 | 1,252.00 | 1,240.00 | 1,246.00 | 1,246.00 | -1.11% | 1,434,861 |
| Apr 22, 2026 | 1,266.00 | 1,270.00 | 1,245.00 | 1,260.00 | 1,260.00 | 0.16% | 5,744,662 |
| Apr 21, 2026 | 1,240.00 | 1,266.00 | 1,240.00 | 1,258.00 | 1,258.00 | -0.40% | 1,435,903 |
| Apr 20, 2026 | 1,258.00 | 1,271.00 | 1,252.00 | 1,263.00 | 1,263.00 | -0.08% | 1,154,374 |
| Apr 17, 2026 | 1,271.00 | 1,271.00 | 1,248.00 | 1,264.00 | 1,264.00 | 0.72% | 1,802,744 |
| Apr 16, 2026 | 1,240.00 | 1,262.00 | 1,240.00 | 1,255.00 | 1,255.00 | - | 3,929,572 |
| Apr 15, 2026 | 1,245.00 | 1,257.00 | 1,232.00 | 1,255.00 | 1,255.00 | 1.21% | 2,773,416 |
| Apr 14, 2026 | 1,227.00 | 1,240.00 | 1,217.00 | 1,240.00 | 1,240.00 | 2.48% | 3,946,923 |
| Apr 13, 2026 | 1,223.00 | 1,230.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.06% | 7,900,658 |
| Apr 10, 2026 | 1,216.00 | 1,237.00 | 1,213.00 | 1,223.00 | 1,223.00 | 0.58% | 1,252,588 |
| Apr 9, 2026 | 1,195.00 | 1,229.00 | 1,195.00 | 1,216.00 | 1,216.00 | -0.73% | 2,152,248 |
| Apr 8, 2026 | 1,188.00 | 1,240.00 | 1,188.00 | 1,225.00 | 1,225.00 | 3.81% | 8,216,064 |
| Apr 7, 2026 | 1,185.00 | 1,188.00 | 1,163.00 | 1,180.00 | 1,180.00 | - | 5,429,707 |
| Apr 2, 2026 | 1,188.00 | 1,190.00 | 1,162.00 | 1,180.00 | 1,180.00 | - | 2,650,784 |
| Apr 1, 2026 | 1,145.00 | 1,186.00 | 1,145.00 | 1,180.00 | 1,180.00 | 2.16% | 3,949,857 |
| Mar 31, 2026 | 1,141.00 | 1,163.00 | 1,141.00 | 1,155.00 | 1,155.00 | 1.67% | 6,435,379 |
| Mar 30, 2026 | 1,118.00 | 1,142.00 | 1,113.00 | 1,136.00 | 1,136.00 | 1.16% | 2,151,417 |
| Mar 27, 2026 | 1,150.00 | 1,150.00 | 1,113.00 | 1,123.00 | 1,123.00 | -0.53% | 3,188,915 |
| Mar 26, 2026 | 1,130.00 | 1,149.00 | 1,126.00 | 1,129.00 | 1,129.00 | -1.05% | 2,545,381 |
| Mar 25, 2026 | 1,080.00 | 1,142.00 | 1,080.00 | 1,141.00 | 1,141.00 | 2.24% | 3,921,866 |
| Mar 24, 2026 | 1,088.00 | 1,116.00 | 1,082.00 | 1,116.00 | 1,116.00 | 2.76% | 3,882,820 |
| Mar 23, 2026 | 1,077.00 | 1,098.00 | 1,057.00 | 1,086.00 | 1,086.00 | 0.93% | 3,435,277 |
| Mar 20, 2026 | 1,070.00 | 1,109.00 | 1,070.00 | 1,076.00 | 1,076.00 | -0.19% | 10,600,570 |
| Mar 19, 2026 | 1,101.00 | 1,118.00 | 1,051.00 | 1,078.00 | 1,078.00 | -3.14% | 13,727,720 |
| Mar 18, 2026 | 1,105.00 | 1,134.00 | 1,105.00 | 1,113.00 | 1,113.00 | -0.54% | 2,436,105 |
| Mar 17, 2026 | 1,118.00 | 1,126.00 | 1,107.00 | 1,119.00 | 1,119.00 | 0.09% | 2,615,495 |