Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,294.00
+1.00 (0.08%)
Nov 6, 2026, 2:28 PM SAST
JSE:LHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,260.00 | 1,309.00 | 1,260.00 | 1,294.00 | 1,294.00 | 0.08% | 880,724 |
| Nov 5, 2026 | 1,255.00 | 1,298.00 | 1,255.00 | 1,293.00 | 1,293.00 | 3.19% | 4,393,165 |
| Nov 3, 2026 | 1,260.00 | 1,273.00 | 1,251.00 | 1,253.00 | 1,253.00 | -1.10% | 3,588,313 |
| Nov 2, 2026 | 1,231.00 | 1,277.00 | 1,231.00 | 1,267.00 | 1,267.00 | 0.64% | 955,156 |
| Oct 30, 2026 | 1,263.00 | 1,276.00 | 1,243.00 | 1,259.00 | 1,259.00 | -0.94% | 1,625,796 |
| Oct 29, 2026 | 1,230.00 | 1,280.00 | 1,230.00 | 1,271.00 | 1,271.00 | 0.08% | 2,079,236 |
| Oct 28, 2026 | 1,297.00 | 1,297.00 | 1,270.00 | 1,270.00 | 1,270.00 | -1.01% | 1,654,500 |
| Oct 27, 2026 | 1,240.00 | 1,298.00 | 1,240.00 | 1,283.00 | 1,283.00 | 0.79% | 4,412,073 |
| Oct 26, 2026 | 1,265.00 | 1,285.00 | 1,261.00 | 1,273.00 | 1,273.00 | 0.79% | 2,323,346 |
| Oct 23, 2026 | 1,221.00 | 1,268.00 | 1,221.00 | 1,263.00 | 1,263.00 | 0.64% | 894,177 |
| Oct 22, 2026 | 1,240.00 | 1,255.00 | 1,229.00 | 1,255.00 | 1,255.00 | 1.62% | 2,526,452 |
| Oct 21, 2026 | 1,257.00 | 1,257.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.08% | 1,228,511 |
| Oct 20, 2026 | 1,257.00 | 1,257.00 | 1,222.00 | 1,236.00 | 1,236.00 | 1.31% | 1,972,907 |
| Oct 19, 2026 | 1,245.00 | 1,250.00 | 1,211.00 | 1,220.00 | 1,220.00 | -2.01% | 6,359,740 |
| Oct 16, 2026 | 1,260.00 | 1,279.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.72% | 3,869,767 |
| Oct 15, 2026 | 1,239.00 | 1,257.00 | 1,232.00 | 1,254.00 | 1,254.00 | 1.62% | 2,562,603 |
| Oct 14, 2026 | 1,210.00 | 1,234.00 | 1,210.00 | 1,234.00 | 1,234.00 | 0.41% | 2,101,757 |
| Oct 13, 2026 | 1,223.00 | 1,230.00 | 1,213.00 | 1,229.00 | 1,229.00 | 0.99% | 1,077,334 |
| Oct 12, 2026 | 1,222.00 | 1,230.00 | 1,209.00 | 1,217.00 | 1,217.00 | -0.08% | 1,908,504 |
| Oct 9, 2026 | 1,217.00 | 1,228.00 | 1,203.00 | 1,218.00 | 1,218.00 | 0.25% | 2,802,342 |
| Oct 8, 2026 | 1,208.00 | 1,219.00 | 1,196.00 | 1,215.00 | 1,215.00 | 1.25% | 1,916,131 |
| Oct 7, 2026 | 1,200.00 | 1,200.00 | 1,168.00 | 1,200.00 | 1,200.00 | 1.18% | 2,966,661 |
| Oct 6, 2026 | 1,182.00 | 1,188.00 | 1,174.00 | 1,186.00 | 1,186.00 | 1.11% | 6,991,725 |
| Oct 5, 2026 | 1,156.00 | 1,180.00 | 1,156.00 | 1,173.00 | 1,173.00 | 0.86% | 2,259,324 |
| Oct 2, 2026 | 1,175.00 | 1,175.00 | 1,159.00 | 1,163.00 | 1,163.00 | -0.26% | 515,374 |
| Oct 1, 2026 | 1,163.00 | 1,181.00 | 1,152.00 | 1,166.00 | 1,166.00 | -1.19% | 1,899,693 |
| Sep 30, 2026 | 1,217.00 | 1,217.00 | 1,174.00 | 1,180.00 | 1,180.00 | - | 4,059,343 |
| Sep 29, 2026 | 1,168.00 | 1,185.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.51% | 1,680,348 |
| Sep 28, 2026 | 1,199.00 | 1,199.00 | 1,169.00 | 1,174.00 | 1,174.00 | -0.17% | 2,406,254 |
| Sep 25, 2026 | 1,160.00 | 1,189.00 | 1,160.00 | 1,176.00 | 1,176.00 | 0.86% | 1,504,436 |
| Sep 23, 2026 | 1,200.00 | 1,200.00 | 1,162.00 | 1,166.00 | 1,166.00 | -2.59% | 3,667,527 |
| Sep 22, 2026 | 1,190.00 | 1,202.00 | 1,169.00 | 1,197.00 | 1,197.00 | 1.44% | 2,732,656 |
| Sep 21, 2026 | 1,207.00 | 1,213.00 | 1,180.00 | 1,180.00 | 1,180.00 | -2.40% | 1,791,615 |
| Sep 18, 2026 | 1,160.00 | 1,209.00 | 1,160.00 | 1,209.00 | 1,209.00 | 0.75% | 5,442,773 |
| Sep 17, 2026 | 1,210.00 | 1,210.00 | 1,184.00 | 1,200.00 | 1,200.00 | 1.44% | 2,536,896 |
| Sep 16, 2026 | 1,175.00 | 1,184.00 | 1,166.00 | 1,183.00 | 1,183.00 | 0.77% | 2,265,179 |
| Sep 15, 2026 | 1,210.00 | 1,210.00 | 1,163.00 | 1,174.00 | 1,174.00 | 0.34% | 1,428,819 |
| Sep 14, 2026 | 1,170.00 | 1,188.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.18% | 2,585,825 |
| Sep 11, 2026 | 1,200.00 | 1,242.00 | 1,179.00 | 1,184.00 | 1,184.00 | -1.33% | 6,336,145 |
| Sep 10, 2026 | 1,204.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.64% | 5,901,370 |
| Sep 9, 2026 | 1,218.00 | 1,227.00 | 1,208.00 | 1,220.00 | 1,220.00 | 0.99% | 2,963,260 |
| Sep 8, 2026 | 1,169.00 | 1,217.00 | 1,169.00 | 1,208.00 | 1,208.00 | 2.81% | 3,874,567 |
| Sep 7, 2026 | 1,200.00 | 1,200.00 | 1,164.00 | 1,175.00 | 1,175.00 | 0.51% | 1,104,517 |
| Sep 4, 2026 | 1,167.00 | 1,180.00 | 1,159.00 | 1,169.00 | 1,169.00 | 0.86% | 1,325,060 |
| Sep 3, 2026 | 1,150.00 | 1,173.00 | 1,148.00 | 1,159.00 | 1,159.00 | 0.52% | 1,404,005 |
| Sep 2, 2026 | 1,180.00 | 1,180.00 | 1,150.00 | 1,153.00 | 1,153.00 | -1.28% | 2,616,997 |
| Sep 1, 2026 | 1,185.00 | 1,196.00 | 1,168.00 | 1,168.00 | 1,168.00 | -1.68% | 2,194,733 |
| Aug 31, 2026 | 1,141.00 | 1,225.00 | 1,141.00 | 1,188.00 | 1,188.00 | 1.02% | 4,165,062 |
| Aug 28, 2026 | 1,131.00 | 1,191.00 | 1,131.00 | 1,176.00 | 1,176.00 | 0.94% | 1,559,038 |
| Aug 27, 2026 | 1,153.00 | 1,173.00 | 1,152.00 | 1,165.00 | 1,165.00 | 1.30% | 1,048,488 |