Primary Health Properties Plc (JSE:PHP)
2,116.00
-35.00 (-1.63%)
At close: Oct 20, 2025
Primary Health Properties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 2,149.00 | 2,154.00 | 2,116.00 | 2,116.00 | 2,116.00 | -1.63% | 128,910 |
Oct 17, 2025 | 2,180.00 | 2,182.00 | 2,151.00 | 2,151.00 | 2,151.00 | 0.94% | 2,068 |
Oct 16, 2025 | 2,162.00 | 2,168.00 | 2,131.00 | 2,131.00 | 2,131.00 | - | 67,401 |
Oct 15, 2025 | 2,114.00 | 2,131.00 | 2,095.00 | 2,131.00 | 2,131.00 | 0.80% | 128,434 |
Oct 14, 2025 | 2,102.00 | 2,114.00 | 2,069.00 | 2,114.00 | 2,114.00 | 1.73% | 13,303 |
Oct 13, 2025 | 2,053.00 | 2,080.00 | 2,044.00 | 2,078.00 | 2,078.00 | 1.22% | 10,275 |
Oct 10, 2025 | 2,144.00 | 2,144.00 | 2,024.00 | 2,053.00 | 2,053.00 | 0.44% | 23,018 |
Oct 9, 2025 | 2,051.00 | 2,051.00 | 2,015.00 | 2,044.00 | 2,044.00 | -0.20% | 11,799 |
Oct 8, 2025 | 2,105.00 | 2,105.00 | 2,036.00 | 2,048.00 | 2,048.00 | -2.48% | 173,071 |
Oct 7, 2025 | 2,091.00 | 2,109.00 | 2,082.00 | 2,100.00 | 2,058.09 | 0.43% | 7,410 |
Oct 6, 2025 | 2,120.00 | 2,140.00 | 2,091.00 | 2,091.00 | 2,049.27 | -1.37% | 40,899 |
Oct 3, 2025 | 2,131.00 | 2,135.00 | 2,105.00 | 2,120.00 | 2,077.69 | -0.70% | 11,191 |
Oct 2, 2025 | 2,146.00 | 2,146.00 | 2,126.00 | 2,135.00 | 2,092.39 | 0.90% | 214 |
Oct 1, 2025 | 2,135.00 | 2,148.00 | 2,115.00 | 2,116.00 | 2,073.77 | 0.43% | 208,191 |
Sep 30, 2025 | 2,092.00 | 2,131.00 | 2,070.00 | 2,107.00 | 2,064.95 | 1.98% | 74,618 |
Sep 29, 2025 | 2,073.00 | 2,073.00 | 2,051.00 | 2,066.00 | 2,024.77 | 0.24% | 10,174 |
Sep 26, 2025 | 2,077.00 | 2,077.00 | 2,047.00 | 2,061.00 | 2,019.87 | -0.77% | 1,113 |
Sep 25, 2025 | 2,095.00 | 2,095.00 | 2,058.00 | 2,077.00 | 2,035.55 | -0.14% | 6,688 |
Sep 23, 2025 | 2,098.00 | 2,110.00 | 2,080.00 | 2,080.00 | 2,038.49 | -0.86% | 207,578 |
Sep 22, 2025 | 2,091.00 | 2,098.00 | 2,083.00 | 2,098.00 | 2,056.13 | -0.38% | 22,977 |
Sep 19, 2025 | 2,100.00 | 2,201.00 | 2,070.00 | 2,106.00 | 2,063.97 | -0.71% | 2,305,022 |
Sep 18, 2025 | 2,116.00 | 2,121.00 | 2,090.00 | 2,121.00 | 2,078.67 | 0.09% | 123,422 |
Sep 17, 2025 | 2,120.00 | 2,130.00 | 2,114.00 | 2,119.00 | 2,076.71 | 0.33% | 26,867 |
Sep 16, 2025 | 2,164.00 | 2,169.00 | 2,112.00 | 2,112.00 | 2,069.85 | -2.00% | 15,856 |
Sep 15, 2025 | 2,145.00 | 2,155.00 | 2,145.00 | 2,155.00 | 2,112.00 | 0.65% | 242,153 |
Sep 12, 2025 | 2,102.00 | 2,141.00 | 2,102.00 | 2,141.00 | 2,098.27 | 2.49% | 57,610 |
Sep 11, 2025 | 2,106.00 | 2,109.00 | 2,089.00 | 2,089.00 | 2,047.31 | -0.05% | 4,317 |
Sep 10, 2025 | 2,133.00 | 2,140.00 | 2,090.00 | 2,090.00 | 2,048.29 | -1.32% | 54,254 |
Sep 9, 2025 | 2,115.00 | 2,125.00 | 2,112.00 | 2,118.00 | 2,075.73 | 0.38% | 296,083 |
Sep 8, 2025 | 2,111.00 | 2,120.00 | 2,106.00 | 2,110.00 | 2,067.89 | -0.05% | 568,527 |
Sep 5, 2025 | 2,121.00 | 2,149.00 | 2,111.00 | 2,111.00 | 2,068.87 | -0.80% | 9,555 |
Sep 4, 2025 | 2,144.00 | 2,168.00 | 2,128.00 | 2,128.00 | 2,085.53 | 0.14% | 469,005 |
Sep 3, 2025 | 2,150.00 | 2,158.00 | 2,120.00 | 2,125.00 | 2,082.59 | -1.44% | 500,937 |
Sep 2, 2025 | 2,599.00 | 2,599.00 | 2,150.00 | 2,156.00 | 2,112.98 | -23.00% | 286,175 |
Sep 1, 2025 | 2,210.00 | 2,800.00 | 2,203.00 | 2,800.00 | 2,744.12 | 26.35% | 145,895 |
Aug 29, 2025 | 2,205.00 | 2,216.00 | 2,192.00 | 2,216.00 | 2,171.78 | 1.65% | 348,862 |
Aug 28, 2025 | 2,228.00 | 2,228.00 | 2,177.00 | 2,180.00 | 2,136.50 | -1.45% | 33,156 |
Aug 27, 2025 | 2,230.00 | 2,245.00 | 2,206.00 | 2,212.00 | 2,167.86 | 0.32% | 17,694 |
Aug 26, 2025 | 2,253.00 | 2,253.00 | 2,205.00 | 2,205.00 | 2,161.00 | -2.86% | 3,653 |
Aug 25, 2025 | 2,251.00 | 2,390.00 | 2,201.00 | 2,270.00 | 2,224.70 | 2.81% | 30,037 |
Aug 22, 2025 | 2,229.00 | 2,239.00 | 2,204.00 | 2,208.00 | 2,163.94 | -1.25% | 2,060 |
Aug 21, 2025 | 2,210.00 | 2,236.00 | 2,210.00 | 2,236.00 | 2,191.38 | 1.36% | 966 |
Aug 20, 2025 | 2,215.00 | 2,215.00 | 2,206.00 | 2,206.00 | 2,161.98 | -0.81% | 3,922 |
Aug 19, 2025 | 2,238.00 | 2,238.00 | 2,194.00 | 2,224.00 | 2,179.62 | 2.25% | 179,635 |
Aug 18, 2025 | 2,175.00 | 2,175.00 | 2,175.00 | 2,175.00 | 2,131.60 | - | 158,808 |
Aug 15, 2025 | 2,163.00 | 2,203.00 | 2,163.00 | 2,175.00 | 2,131.60 | 0.69% | 33,049 |
Aug 14, 2025 | 2,238.00 | 2,238.00 | 2,160.00 | 2,160.00 | 2,116.90 | -2.31% | 26,021 |
Aug 13, 2025 | 2,289.00 | 2,289.00 | 2,204.00 | 2,211.00 | 2,166.88 | -3.95% | 181,558 |
Aug 12, 2025 | 2,266.00 | 2,315.00 | 2,266.00 | 2,302.00 | 2,256.06 | 2.31% | 14,084 |
Aug 11, 2025 | 2,231.00 | 2,258.00 | 2,231.00 | 2,250.00 | 2,205.10 | -0.97% | 8,841 |