Skip to main content
logo
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,057.00
-16.00 (-0.77%)
At close: Mar 27, 2026

JSE:PHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,171.002,171.002,030.002,057.002,057.00-0.77%22,516
Mar 26, 20262,060.002,073.002,032.002,073.002,073.000.48%7,562
Mar 25, 20262,149.002,149.002,033.002,063.002,063.00-1.76%17,498
Mar 24, 20262,194.002,194.002,066.002,100.002,059.410.10%7,161
Mar 23, 20262,150.002,179.002,022.002,098.002,057.451.01%67,360
Mar 20, 20262,180.002,180.002,077.002,077.002,036.86-4.06%836,913
Mar 19, 20262,314.002,314.002,160.002,165.002,123.16-6.48%99,971
Mar 18, 20262,314.002,315.002,254.002,315.002,270.263.07%506
Mar 17, 20262,236.002,259.002,181.002,246.002,202.59-1.27%14,023
Mar 16, 20262,150.002,275.002,150.002,275.002,231.031.11%36,834
Mar 13, 20262,247.002,277.002,226.002,250.002,206.52-2.81%162,508
Mar 12, 20262,315.002,315.002,206.002,315.002,270.264.33%180,306
Mar 11, 20262,314.002,314.002,213.002,219.002,176.11-0.27%71,591
Mar 10, 20262,219.002,250.002,219.002,225.002,182.001.14%7,203
Mar 9, 20262,133.002,247.002,133.002,200.002,157.48-54,669
Mar 6, 20262,300.002,303.002,200.002,200.002,157.48-3.04%3,714
Mar 5, 20262,297.002,316.002,269.002,269.002,225.15-0.92%18,889
Mar 4, 20262,307.002,307.002,268.002,290.002,245.74-55,315
Mar 3, 20262,250.002,296.002,250.002,290.002,245.74-0.43%6,455
Mar 2, 20262,330.002,330.002,292.002,300.002,255.55-0.86%23,081
Feb 27, 20262,321.002,335.002,304.002,320.002,275.160.83%141,789
Feb 26, 20262,327.002,345.002,301.002,301.002,256.530.04%166,738
Feb 25, 20262,338.002,342.002,300.002,300.002,255.55-1.67%36,447
Feb 24, 20262,399.002,399.002,309.002,339.002,293.800.95%6,323
Feb 23, 20262,250.002,331.002,250.002,317.002,272.220.43%15,401
Feb 20, 20262,261.002,370.002,261.002,307.002,262.41-0.99%266,625
Feb 19, 20262,343.002,362.002,322.002,330.002,284.97-0.04%234,640
Feb 18, 20262,250.002,350.002,250.002,331.002,285.95-11,249
Feb 17, 20262,353.002,374.002,320.002,331.002,285.950.13%46,674
Feb 16, 20262,359.002,360.002,328.002,328.002,283.010.91%15,871
Feb 13, 20262,309.002,349.002,307.002,307.002,262.411.99%27,670
Feb 12, 20262,250.002,269.002,226.002,262.002,218.280.76%4,925
Feb 11, 20262,231.002,272.002,231.002,245.002,201.610.45%38,541
Feb 10, 20262,225.002,245.002,225.002,235.002,191.815.92%57,403
Feb 9, 20262,283.002,283.002,110.002,110.002,069.22-7.58%25,453
Feb 6, 20262,282.002,285.002,250.002,283.002,238.880.35%16,205
Feb 5, 20262,275.002,315.002,275.002,275.002,231.03-0.61%475
Feb 4, 20262,301.002,317.002,289.002,289.002,244.761.02%7,525
Feb 3, 20262,263.002,294.002,263.002,266.002,222.210.13%80,589
Feb 2, 20262,295.002,315.002,262.002,263.002,219.260.53%769
Jan 30, 20262,300.002,300.002,251.002,251.002,207.504.60%60,666
Jan 29, 20262,248.002,276.002,152.002,152.002,110.41-4.69%21,629
Jan 28, 20262,307.002,389.002,258.002,258.002,214.361.94%4,600
Jan 27, 20262,206.002,309.002,206.002,215.002,132.690.45%7,900
Jan 26, 20262,316.002,321.002,205.002,205.002,123.07-0.68%4,734
Jan 23, 20262,289.002,298.002,220.002,220.002,137.51-3.85%8,848
Jan 22, 20262,400.002,400.002,252.002,309.002,223.200.87%3,557
Jan 21, 20262,283.002,289.002,283.002,289.002,203.943.81%35
Jan 20, 20262,290.002,327.002,205.002,205.002,123.07-2.86%11,338
Jan 19, 20262,349.002,349.002,270.002,270.002,185.65-2.28%40,163