Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,117.00
+6.00 (0.54%)
At close: Jul 30, 2026
JSE:LHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,013.00 | 1,038.00 | 1,006.00 | 1,017.00 | 994.74 | 0.39% | 2,390,393 |
| Jun 5, 2026 | 1,025.00 | 1,041.00 | 1,013.00 | 1,013.00 | 990.83 | -2.13% | 2,405,638 |
| Jun 4, 2026 | 1,054.00 | 1,054.00 | 1,025.00 | 1,035.00 | 1,012.35 | 0.68% | 1,861,899 |
| Jun 3, 2026 | 1,090.00 | 1,090.00 | 1,028.00 | 1,028.00 | 1,005.50 | -3.02% | 2,234,906 |
| Jun 2, 2026 | 1,062.00 | 1,071.00 | 1,057.00 | 1,060.00 | 1,036.80 | 0.28% | 3,280,639 |
| Jun 1, 2026 | 1,089.00 | 1,089.00 | 1,057.00 | 1,057.00 | 1,033.87 | -1.21% | 2,041,986 |
| May 29, 2026 | 1,097.00 | 1,101.00 | 1,055.00 | 1,070.00 | 1,046.58 | -0.37% | 6,753,280 |
| May 28, 2026 | 1,125.00 | 1,131.00 | 1,054.00 | 1,074.00 | 1,050.50 | -5.54% | 4,705,559 |
| May 27, 2026 | 1,132.00 | 1,144.00 | 1,126.00 | 1,137.00 | 1,112.12 | 0.62% | 1,244,534 |
| May 26, 2026 | 1,149.00 | 1,158.00 | 1,130.00 | 1,130.00 | 1,105.27 | -1.74% | 2,014,676 |
| May 25, 2026 | 1,122.00 | 1,157.00 | 1,121.00 | 1,150.00 | 1,124.83 | 1.23% | 3,441,970 |
| May 22, 2026 | 1,122.00 | 1,142.00 | 1,122.00 | 1,136.00 | 1,111.14 | 1.25% | 1,459,299 |
| May 21, 2026 | 1,080.00 | 1,139.00 | 1,080.00 | 1,122.00 | 1,097.45 | 2.00% | 7,655,398 |
| May 20, 2026 | 1,087.00 | 1,111.00 | 1,087.00 | 1,100.00 | 1,075.93 | -0.72% | 1,449,897 |