Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,188.00
+37.00 (3.21%)
At close: Aug 19, 2026
JSE:LHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,140.00 | 1,197.00 | 1,140.00 | 1,188.00 | 1,188.00 | 3.21% | 4,404,873 |
| Aug 18, 2026 | 1,175.00 | 1,203.00 | 1,147.00 | 1,151.00 | 1,151.00 | -0.69% | 8,343,302 |
| Aug 17, 2026 | 1,148.00 | 1,169.00 | 1,148.00 | 1,159.00 | 1,159.00 | 0.26% | 2,694,834 |
| Aug 14, 2026 | 1,150.00 | 1,166.00 | 1,131.00 | 1,156.00 | 1,156.00 | 1.94% | 2,954,125 |
| Aug 13, 2026 | 1,133.00 | 1,155.00 | 1,132.00 | 1,134.00 | 1,134.00 | 0.09% | 4,671,657 |
| Aug 12, 2026 | 1,128.00 | 1,151.00 | 1,126.00 | 1,133.00 | 1,133.00 | -0.70% | 3,494,454 |
| Aug 11, 2026 | 1,167.00 | 1,184.00 | 1,133.00 | 1,141.00 | 1,141.00 | -1.89% | 3,991,220 |
| Aug 7, 2026 | 1,165.00 | 1,176.00 | 1,152.00 | 1,163.00 | 1,163.00 | -0.34% | 1,987,887 |
| Aug 6, 2026 | 1,165.00 | 1,184.00 | 1,156.00 | 1,167.00 | 1,167.00 | 1.30% | 3,259,661 |
| Aug 5, 2026 | 1,175.00 | 1,175.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.61% | 1,610,687 |
| Aug 4, 2026 | 1,175.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.29% | 2,407,767 |
| Aug 3, 2026 | 1,121.00 | 1,167.00 | 1,121.00 | 1,160.00 | 1,160.00 | 2.84% | 4,512,930 |
| Jul 31, 2026 | 1,130.00 | 1,132.00 | 1,120.00 | 1,128.00 | 1,128.00 | 0.98% | 3,620,173 |
| Jul 30, 2026 | 1,060.00 | 1,129.00 | 1,060.00 | 1,117.00 | 1,117.00 | 0.54% | 1,303,295 |
| Jul 29, 2026 | 1,099.00 | 1,120.00 | 1,084.00 | 1,111.00 | 1,111.00 | 0.54% | 2,955,206 |
| Jul 28, 2026 | 1,067.00 | 1,109.00 | 1,067.00 | 1,105.00 | 1,105.00 | 2.31% | 1,796,982 |
| Jul 27, 2026 | 1,040.00 | 1,086.00 | 1,040.00 | 1,080.00 | 1,080.00 | 0.65% | 1,575,890 |
| Jul 24, 2026 | 1,040.00 | 1,082.00 | 1,040.00 | 1,073.00 | 1,073.00 | 1.71% | 3,597,136 |
| Jul 23, 2026 | 1,085.00 | 1,085.00 | 1,048.00 | 1,055.00 | 1,055.00 | -2.31% | 3,588,459 |
| Jul 22, 2026 | 1,091.00 | 1,093.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.09% | 4,188,870 |
| Jul 21, 2026 | 1,086.00 | 1,088.00 | 1,063.00 | 1,081.00 | 1,081.00 | 1.60% | 4,300,768 |
| Jul 20, 2026 | 1,085.00 | 1,085.00 | 1,061.00 | 1,064.00 | 1,064.00 | -0.37% | 2,921,654 |
| Jul 17, 2026 | 1,086.00 | 1,086.00 | 1,065.00 | 1,068.00 | 1,068.00 | -1.48% | 4,623,262 |
| Jul 16, 2026 | 1,070.00 | 1,089.00 | 1,062.00 | 1,084.00 | 1,084.00 | 0.84% | 2,346,584 |
| Jul 15, 2026 | 1,066.00 | 1,078.00 | 1,066.00 | 1,075.00 | 1,075.00 | -0.19% | 6,350,244 |
| Jul 14, 2026 | 1,055.00 | 1,080.00 | 1,055.00 | 1,077.00 | 1,077.00 | -0.55% | 2,959,882 |
| Jul 13, 2026 | 1,083.00 | 1,085.00 | 1,072.00 | 1,083.00 | 1,083.00 | - | 1,666,324 |
| Jul 10, 2026 | 1,042.00 | 1,088.00 | 1,042.00 | 1,083.00 | 1,083.00 | 2.07% | 2,546,099 |
| Jul 9, 2026 | 1,065.00 | 1,083.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.38% | 5,191,617 |
| Jul 8, 2026 | 1,082.00 | 1,082.00 | 1,041.00 | 1,065.00 | 1,065.00 | 0.28% | 3,224,022 |
| Jul 7, 2026 | 1,080.00 | 1,080.00 | 1,052.00 | 1,062.00 | 1,062.00 | -0.75% | 1,772,673 |
| Jul 6, 2026 | 1,068.00 | 1,075.00 | 1,063.00 | 1,070.00 | 1,070.00 | 0.28% | 2,386,828 |
| Jul 3, 2026 | 1,055.00 | 1,070.00 | 1,055.00 | 1,067.00 | 1,067.00 | 0.85% | 1,494,301 |
| Jul 2, 2026 | 1,076.00 | 1,076.00 | 1,044.00 | 1,058.00 | 1,058.00 | 0.86% | 2,710,070 |
| Jul 1, 2026 | 1,030.00 | 1,061.00 | 1,030.00 | 1,049.00 | 1,049.00 | 0.58% | 3,691,498 |
| Jun 30, 2026 | 1,082.00 | 1,082.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.38% | 1,647,681 |
| Jun 29, 2026 | 1,082.00 | 1,082.00 | 1,031.00 | 1,047.00 | 1,047.00 | 1.16% | 1,451,671 |
| Jun 26, 2026 | 1,037.00 | 1,044.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.77% | 1,110,013 |
| Jun 25, 2026 | 1,031.00 | 1,065.00 | 1,024.00 | 1,043.00 | 1,043.00 | 1.16% | 3,263,340 |
| Jun 24, 2026 | 1,037.00 | 1,037.00 | 1,024.00 | 1,031.00 | 1,031.00 | -0.48% | 1,718,671 |
| Jun 23, 2026 | 1,026.00 | 1,051.00 | 1,024.00 | 1,036.00 | 1,036.00 | -0.29% | 3,612,900 |
| Jun 22, 2026 | 1,050.00 | 1,077.00 | 1,039.00 | 1,039.00 | 1,039.00 | -0.86% | 2,764,460 |
| Jun 19, 2026 | 1,028.00 | 1,064.00 | 1,027.00 | 1,048.00 | 1,048.00 | 1.95% | 4,324,803 |
| Jun 18, 2026 | 1,003.00 | 1,029.00 | 1,003.00 | 1,028.00 | 1,028.00 | 2.09% | 2,871,515 |
| Jun 17, 2026 | 1,002.00 | 1,032.00 | 1,002.00 | 1,007.00 | 1,007.00 | -2.04% | 3,271,279 |
| Jun 15, 2026 | 1,050.00 | 1,062.00 | 1,046.00 | 1,051.00 | 1,028.00 | 2.34% | 5,826,644 |
| Jun 12, 2026 | 1,010.00 | 1,038.00 | 1,010.00 | 1,027.00 | 1,004.53 | 0.69% | 3,500,209 |
| Jun 11, 2026 | 1,005.00 | 1,021.00 | 1,000.00 | 1,020.00 | 997.68 | 0.10% | 3,015,727 |
| Jun 10, 2026 | 1,024.00 | 1,024.00 | 1,005.00 | 1,019.00 | 996.70 | -0.39% | 2,672,859 |
| Jun 9, 2026 | 1,015.00 | 1,043.00 | 1,015.00 | 1,023.00 | 1,000.61 | 0.59% | 4,587,382 |