Skip to main content
logo
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,185.00
+79.00 (3.75%)
At close: Nov 28, 2025

Primary Health Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,198.002,223.002,185.002,185.002,185.003.75%62,269
Nov 27, 20252,217.002,217.002,106.002,106.002,106.00-3.79%41,252
Nov 26, 20252,244.002,244.002,137.002,189.002,189.000.05%8,432
Nov 25, 20252,156.002,188.002,123.002,188.002,188.003.21%31,310
Nov 24, 20252,119.002,151.002,119.002,120.002,120.00-3.42%5,424
Nov 21, 20252,129.002,195.002,129.002,195.002,195.003.78%3,323
Nov 20, 20252,160.002,160.002,115.002,115.002,115.00-1.03%4,123
Nov 19, 20252,142.002,179.002,136.002,137.002,137.00-1.79%122,245
Nov 18, 20252,175.002,176.002,141.002,176.002,176.000.32%16,737
Nov 17, 20252,244.002,244.002,139.002,169.002,169.00-43,086
Nov 14, 20252,215.002,215.002,127.002,169.002,169.00-0.73%1,573,303
Nov 13, 20252,210.002,210.002,129.002,185.002,185.002.25%77,217
Nov 12, 20252,224.002,224.002,137.002,137.002,137.00-3.96%4,471
Nov 11, 20252,224.002,225.002,192.002,225.002,225.000.04%1,459
Nov 10, 20252,224.002,225.002,197.002,224.002,224.001.09%1,500,971
Nov 7, 20252,219.002,229.002,185.002,200.002,200.000.46%12,732
Nov 6, 20252,243.002,243.002,156.002,190.002,190.001.67%150,117
Nov 5, 20252,190.002,190.002,154.002,154.002,154.00-1.60%129,356
Nov 4, 20252,199.002,200.002,145.002,189.002,189.002.05%14,465
Nov 3, 20252,204.002,204.002,102.002,145.002,145.00-0.42%3,154
Oct 31, 20252,168.002,169.002,138.002,154.002,154.00-0.92%25,085
Oct 30, 20252,119.002,184.002,119.002,174.002,174.002.55%24,585
Oct 29, 20252,205.002,205.002,120.002,120.002,120.00-1.76%57,927
Oct 28, 20252,204.002,204.002,154.002,158.002,158.00-1.51%30,051
Oct 27, 20252,201.002,201.002,151.002,191.002,191.000.14%16,636
Oct 24, 20252,203.002,203.002,160.002,188.002,188.00-0.45%61,277
Oct 23, 20252,197.002,198.002,185.002,198.002,198.000.55%15,639
Oct 22, 20252,184.002,209.002,177.002,186.002,186.000.05%1,687
Oct 21, 20252,140.002,189.002,132.002,185.002,185.003.26%3,681
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