Primary Health Properties Plc (JSE:PHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,089.00
-391.00 (-15.77%)
Last updated: Aug 20, 2026, 9:23 AM SAST
JSE:PHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,090.00 | 2,480.00 | 2,056.00 | 2,480.00 | 2,480.00 | 17.54% | 285 |
| Aug 18, 2026 | 2,100.00 | 2,110.00 | 2,068.00 | 2,110.00 | 2,110.00 | 1.69% | 5,196 |
| Aug 17, 2026 | 2,097.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,075.00 | -2.35% | 1,334 |
| Aug 14, 2026 | 2,075.00 | 2,125.00 | 2,075.00 | 2,125.00 | 2,125.00 | 1.72% | 106,152 |
| Aug 13, 2026 | 2,099.00 | 2,099.00 | 2,054.00 | 2,089.00 | 2,089.00 | 0.38% | 319,636 |
| Aug 12, 2026 | 2,066.00 | 2,105.00 | 2,060.00 | 2,081.00 | 2,081.00 | 0.48% | 3,367 |
| Aug 11, 2026 | 2,517.00 | 2,517.00 | 2,071.00 | 2,071.00 | 2,071.00 | -1.47% | 14,314 |
| Aug 7, 2026 | 2,114.00 | 2,114.00 | 2,050.00 | 2,102.00 | 2,102.00 | -2.32% | 2,240 |
| Aug 6, 2026 | 2,118.00 | 2,152.00 | 2,089.00 | 2,152.00 | 2,152.00 | -13.92% | 1,617,683 |
| Aug 5, 2026 | 2,131.00 | 2,500.00 | 2,101.00 | 2,500.00 | 2,500.00 | - | 11,122 |
| Aug 4, 2026 | 2,140.00 | 2,500.00 | 2,101.00 | 2,500.00 | 2,500.00 | 16.66% | 4,793 |
| Aug 3, 2026 | 2,115.00 | 2,156.00 | 2,113.00 | 2,143.00 | 2,143.00 | 1.08% | 229,329 |
| Jul 31, 2026 | 2,148.00 | 2,148.00 | 2,100.00 | 2,120.00 | 2,120.00 | -0.84% | 63,449 |
| Jul 30, 2026 | 2,181.00 | 2,181.00 | 2,135.00 | 2,138.00 | 2,138.00 | 6.85% | 1,551 |
| Jul 29, 2026 | 2,154.00 | 2,168.00 | 2,001.00 | 2,001.00 | 2,001.00 | -7.62% | 706 |
| Jul 28, 2026 | 2,162.00 | 2,171.00 | 2,131.00 | 2,166.00 | 2,166.00 | 3.14% | 6,890 |
| Jul 27, 2026 | 2,127.00 | 2,138.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.05% | 1,336 |
| Jul 24, 2026 | 2,122.00 | 2,141.00 | 2,101.00 | 2,101.00 | 2,101.00 | 0.86% | 1,285 |
| Jul 23, 2026 | 2,100.00 | 2,100.00 | 2,082.00 | 2,083.00 | 2,083.00 | 0.63% | 18,817 |
| Jul 22, 2026 | 2,001.00 | 2,095.00 | 2,001.00 | 2,070.00 | 2,070.00 | -1.43% | 458 |
| Jul 21, 2026 | 2,070.00 | 2,100.00 | 2,057.00 | 2,100.00 | 2,100.00 | -2.33% | 15,630 |
| Jul 20, 2026 | 2,109.00 | 2,150.00 | 2,081.00 | 2,150.00 | 2,150.00 | 2.82% | 756 |
| Jul 17, 2026 | 2,070.00 | 2,117.00 | 2,070.00 | 2,091.00 | 2,091.00 | 1.75% | 6,903 |
| Jul 16, 2026 | 2,050.00 | 2,055.00 | 2,024.00 | 2,055.00 | 2,055.00 | 0.24% | 18,632 |
| Jul 15, 2026 | 2,021.00 | 2,052.00 | 2,007.00 | 2,050.00 | 2,050.00 | -0.19% | 39,380 |
| Jul 14, 2026 | 2,024.00 | 2,056.00 | 2,007.00 | 2,054.00 | 2,054.00 | -0.29% | 6,335 |
| Jul 13, 2026 | 2,039.00 | 2,060.00 | 2,039.00 | 2,060.00 | 2,060.00 | - | 1,329 |
| Jul 10, 2026 | 2,075.00 | 2,075.00 | 2,049.00 | 2,060.00 | 2,060.00 | 0.19% | 31,575 |
| Jul 9, 2026 | 2,056.00 | 2,070.00 | 2,019.00 | 2,056.00 | 2,056.00 | 1.68% | 240,863 |
| Jul 8, 2026 | 2,052.00 | 2,052.00 | 2,013.00 | 2,022.00 | 2,022.00 | -1.61% | 1,472 |
| Jul 7, 2026 | 2,040.00 | 2,060.00 | 1,999.00 | 2,055.00 | 2,055.00 | 1.73% | 1,902 |
| Jul 6, 2026 | 2,021.00 | 2,051.00 | 2,005.00 | 2,020.00 | 2,020.00 | - | 18,266 |
| Jul 3, 2026 | 2,072.00 | 2,072.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | 2,827 |
| Jul 2, 2026 | 2,038.00 | 2,075.00 | 2,038.00 | 2,040.00 | 2,040.00 | 1.19% | 2,796 |
| Jul 1, 2026 | 2,418.00 | 2,423.00 | 2,016.00 | 2,016.00 | 2,016.00 | -1.89% | 40,012 |
| Jun 30, 2026 | 2,091.00 | 2,096.00 | 2,064.00 | 2,095.00 | 2,054.80 | -0.52% | 9,299 |
| Jun 29, 2026 | 2,077.00 | 2,114.00 | 2,077.00 | 2,106.00 | 2,065.59 | 1.15% | 19,006 |
| Jun 26, 2026 | 2,101.00 | 2,101.00 | 2,082.00 | 2,082.00 | 2,042.05 | -1.09% | 1,530 |
| Jun 25, 2026 | 2,142.00 | 2,142.00 | 2,082.00 | 2,105.00 | 2,064.61 | -15.80% | 30,306 |
| Jun 24, 2026 | 2,084.00 | 2,500.00 | 2,062.00 | 2,500.00 | 2,452.03 | 25.82% | 32,597 |
| Jun 23, 2026 | 2,012.00 | 2,012.00 | 1,987.00 | 1,987.00 | 1,948.87 | -0.25% | 4,026 |
| Jun 22, 2026 | 1,984.00 | 2,014.00 | 1,975.00 | 1,992.00 | 1,953.78 | 0.61% | 44,193 |
| Jun 19, 2026 | 2,005.00 | 2,018.00 | 1,980.00 | 1,980.00 | 1,942.01 | -0.75% | 191,733 |
| Jun 18, 2026 | 2,000.00 | 2,001.00 | 1,960.00 | 1,995.00 | 1,956.72 | -0.25% | 64,441 |
| Jun 17, 2026 | 2,023.00 | 2,023.00 | 1,999.00 | 2,000.00 | 1,961.62 | -5.21% | 30,322 |
| Jun 15, 2026 | 2,047.00 | 2,110.00 | 2,015.00 | 2,110.00 | 2,069.51 | 5.29% | 2,967 |
| Jun 12, 2026 | 2,040.00 | 2,040.00 | 2,004.00 | 2,004.00 | 1,965.55 | -1.28% | 13,164 |
| Jun 11, 2026 | 2,043.00 | 2,043.00 | 2,000.00 | 2,030.00 | 1,991.05 | -0.25% | 5,310 |
| Jun 10, 2026 | 2,027.00 | 2,036.00 | 2,015.00 | 2,035.00 | 1,995.95 | -3.10% | 730,977 |
| Jun 9, 2026 | 1,999.00 | 2,100.00 | 1,996.00 | 2,100.00 | 2,059.71 | 6.38% | 153,525 |