Skip to main content
logo
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,116.00
-35.00 (-1.63%)
At close: Oct 20, 2025

Primary Health Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20252,149.002,154.002,116.002,116.002,116.00-1.63%128,910
Oct 17, 20252,180.002,182.002,151.002,151.002,151.000.94%2,068
Oct 16, 20252,162.002,168.002,131.002,131.002,131.00-67,401
Oct 15, 20252,114.002,131.002,095.002,131.002,131.000.80%128,434
Oct 14, 20252,102.002,114.002,069.002,114.002,114.001.73%13,303
Oct 13, 20252,053.002,080.002,044.002,078.002,078.001.22%10,275
Oct 10, 20252,144.002,144.002,024.002,053.002,053.000.44%23,018
Oct 9, 20252,051.002,051.002,015.002,044.002,044.00-0.20%11,799
Oct 8, 20252,105.002,105.002,036.002,048.002,048.00-2.48%173,071
Oct 7, 20252,091.002,109.002,082.002,100.002,058.090.43%7,410
Oct 6, 20252,120.002,140.002,091.002,091.002,049.27-1.37%40,899
Oct 3, 20252,131.002,135.002,105.002,120.002,077.69-0.70%11,191
Oct 2, 20252,146.002,146.002,126.002,135.002,092.390.90%214
Oct 1, 20252,135.002,148.002,115.002,116.002,073.770.43%208,191
Sep 30, 20252,092.002,131.002,070.002,107.002,064.951.98%74,618
Sep 29, 20252,073.002,073.002,051.002,066.002,024.770.24%10,174
Sep 26, 20252,077.002,077.002,047.002,061.002,019.87-0.77%1,113
Sep 25, 20252,095.002,095.002,058.002,077.002,035.55-0.14%6,688
Sep 23, 20252,098.002,110.002,080.002,080.002,038.49-0.86%207,578
Sep 22, 20252,091.002,098.002,083.002,098.002,056.13-0.38%22,977
Sep 19, 20252,100.002,201.002,070.002,106.002,063.97-0.71%2,305,022
Sep 18, 20252,116.002,121.002,090.002,121.002,078.670.09%123,422
Sep 17, 20252,120.002,130.002,114.002,119.002,076.710.33%26,867
Sep 16, 20252,164.002,169.002,112.002,112.002,069.85-2.00%15,856
Sep 15, 20252,145.002,155.002,145.002,155.002,112.000.65%242,153
Sep 12, 20252,102.002,141.002,102.002,141.002,098.272.49%57,610
Sep 11, 20252,106.002,109.002,089.002,089.002,047.31-0.05%4,317
Sep 10, 20252,133.002,140.002,090.002,090.002,048.29-1.32%54,254
Sep 9, 20252,115.002,125.002,112.002,118.002,075.730.38%296,083
Sep 8, 20252,111.002,120.002,106.002,110.002,067.89-0.05%568,527
Sep 5, 20252,121.002,149.002,111.002,111.002,068.87-0.80%9,555
Sep 4, 20252,144.002,168.002,128.002,128.002,085.530.14%469,005
Sep 3, 20252,150.002,158.002,120.002,125.002,082.59-1.44%500,937
Sep 2, 20252,599.002,599.002,150.002,156.002,112.98-23.00%286,175
Sep 1, 20252,210.002,800.002,203.002,800.002,744.1226.35%145,895
Aug 29, 20252,205.002,216.002,192.002,216.002,171.781.65%348,862
Aug 28, 20252,228.002,228.002,177.002,180.002,136.50-1.45%33,156
Aug 27, 20252,230.002,245.002,206.002,212.002,167.860.32%17,694
Aug 26, 20252,253.002,253.002,205.002,205.002,161.00-2.86%3,653
Aug 25, 20252,251.002,390.002,201.002,270.002,224.702.81%30,037
Aug 22, 20252,229.002,239.002,204.002,208.002,163.94-1.25%2,060
Aug 21, 20252,210.002,236.002,210.002,236.002,191.381.36%966
Aug 20, 20252,215.002,215.002,206.002,206.002,161.98-0.81%3,922
Aug 19, 20252,238.002,238.002,194.002,224.002,179.622.25%179,635
Aug 18, 20252,175.002,175.002,175.002,175.002,131.60-158,808
Aug 15, 20252,163.002,203.002,163.002,175.002,131.600.69%33,049
Aug 14, 20252,238.002,238.002,160.002,160.002,116.90-2.31%26,021
Aug 13, 20252,289.002,289.002,204.002,211.002,166.88-3.95%181,558
Aug 12, 20252,266.002,315.002,266.002,302.002,256.062.31%14,084
Aug 11, 20252,231.002,258.002,231.002,250.002,205.10-0.97%8,841