Primary Health Properties Plc (JSE:PHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,992.00
+16.00 (0.81%)
At close: Oct 19, 2026
JSE:PHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,990.00 | 1,992.00 | 1,960.00 | 1,992.00 | 1,992.00 | 0.81% | 159,469 |
| Oct 16, 2026 | 1,978.00 | 1,978.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0.41% | 15,948 |
| Oct 15, 2026 | 1,975.00 | 1,984.00 | 1,960.00 | 1,968.00 | 1,968.00 | 0.41% | 6,254 |
| Oct 14, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1.52% | 12,500 |
| Oct 13, 2026 | 1,984.00 | 1,984.00 | 1,970.00 | 1,970.00 | 1,930.64 | 0.25% | 2,779 |
| Oct 12, 2026 | 1,963.00 | 1,968.00 | 1,963.00 | 1,965.00 | 1,925.74 | 0.10% | 19,277 |
| Oct 9, 2026 | 1,990.00 | 1,990.00 | 1,963.00 | 1,963.00 | 1,923.78 | -0.20% | 272 |
| Oct 8, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,927.70 | 0.15% | 21 |
| Oct 7, 2026 | 1,992.00 | 1,997.00 | 1,947.00 | 1,964.00 | 1,924.76 | 1.03% | 69,039 |
| Oct 6, 2026 | 1,965.00 | 1,965.00 | 1,944.00 | 1,944.00 | 1,905.16 | 0.57% | 12,338 |
| Oct 5, 2026 | 1,933.00 | 1,987.00 | 1,933.00 | 1,933.00 | 1,894.38 | -2.37% | 27,119 |
| Oct 2, 2026 | 1,971.00 | 1,996.00 | 1,964.00 | 1,980.00 | 1,940.44 | 0.87% | 78,953 |
| Oct 1, 2026 | 1,950.00 | 2,001.00 | 1,950.00 | 1,963.00 | 1,923.78 | 1.45% | 220,172 |
| Sep 30, 2026 | 2,006.00 | 2,008.00 | 1,935.00 | 1,935.00 | 1,896.34 | -3.30% | 706,284 |
| Sep 29, 2026 | 1,989.00 | 2,001.00 | 1,985.00 | 2,001.00 | 1,961.02 | -0.94% | 1,003,506 |
| Sep 28, 2026 | 2,015.00 | 2,020.00 | 1,991.00 | 2,020.00 | 1,979.64 | 4.50% | 3,977,545 |
| Sep 25, 2026 | 2,000.00 | 2,000.00 | 1,933.00 | 1,933.00 | 1,894.38 | -3.35% | 514,094 |
| Sep 23, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,960.04 | -0.99% | 1,086,969 |
| Sep 22, 2026 | 2,022.00 | 2,040.00 | 2,015.00 | 2,020.00 | 1,979.64 | -0.83% | 56,225 |
| Sep 21, 2026 | 2,002.00 | 2,046.00 | 1,997.00 | 2,037.00 | 1,996.30 | 5.38% | 275,272 |
| Sep 18, 2026 | 2,034.00 | 2,034.00 | 1,916.00 | 1,933.00 | 1,894.38 | -4.07% | 2,216,678 |
| Sep 17, 2026 | 2,062.00 | 2,062.00 | 2,000.00 | 2,015.00 | 1,974.74 | -2.04% | 105,919 |
| Sep 16, 2026 | 2,025.00 | 2,057.00 | 2,019.00 | 2,057.00 | 2,015.90 | 1.03% | 1,662,544 |
| Sep 15, 2026 | 2,004.00 | 2,036.00 | 2,004.00 | 2,036.00 | 1,995.32 | 1.65% | 9,485 |
| Sep 14, 2026 | 2,009.00 | 2,015.00 | 2,002.00 | 2,003.00 | 1,962.98 | 0.15% | 466,566 |
| Sep 11, 2026 | 2,012.00 | 2,012.00 | 1,994.00 | 2,000.00 | 1,960.04 | -0.05% | 880,778 |
| Sep 10, 2026 | 2,010.00 | 2,026.00 | 1,990.00 | 2,001.00 | 1,961.02 | -0.99% | 20,296 |
| Sep 9, 2026 | 2,030.00 | 2,035.00 | 2,017.00 | 2,021.00 | 1,980.62 | -0.74% | 21,928 |
| Sep 8, 2026 | 2,031.00 | 2,036.00 | 2,022.00 | 2,036.00 | 1,995.32 | 0.94% | 4,831 |
| Sep 7, 2026 | 2,033.00 | 2,041.00 | 2,014.00 | 2,017.00 | 1,976.70 | -0.88% | 1,549 |
| Sep 4, 2026 | 2,036.00 | 2,036.00 | 2,012.00 | 2,035.00 | 1,994.34 | -0.05% | 2,572 |
| Sep 3, 2026 | 1,999.00 | 2,036.00 | 1,999.00 | 2,036.00 | 1,995.32 | 2.00% | 3,357,584 |
| Sep 2, 2026 | 2,045.00 | 2,045.00 | 1,996.00 | 1,996.00 | 1,956.12 | -1.48% | 4,471 |
| Sep 1, 2026 | 2,055.00 | 2,078.00 | 2,026.00 | 2,026.00 | 1,985.52 | 4.92% | 138,874 |
| Aug 31, 2026 | 2,450.00 | 2,450.00 | 1,923.00 | 1,931.00 | 1,892.42 | -7.03% | 5,469 |
| Aug 28, 2026 | 2,086.00 | 2,102.00 | 2,076.00 | 2,077.00 | 2,035.50 | - | 1,389 |
| Aug 27, 2026 | 2,109.00 | 2,109.00 | 2,072.00 | 2,077.00 | 2,035.50 | -0.53% | 8,533 |
| Aug 26, 2026 | 2,124.00 | 2,135.00 | 2,088.00 | 2,088.00 | 2,046.28 | -1.23% | 2,274 |
| Aug 25, 2026 | 2,100.00 | 2,137.00 | 2,100.00 | 2,114.00 | 2,071.77 | 0.24% | 2,868 |
| Aug 24, 2026 | 2,119.00 | 2,135.00 | 2,105.00 | 2,109.00 | 2,066.87 | 0.67% | 16,927 |
| Aug 21, 2026 | 2,111.00 | 2,498.00 | 2,010.00 | 2,095.00 | 2,053.14 | -0.76% | 10,310 |
| Aug 20, 2026 | 2,089.00 | 2,111.00 | 2,077.00 | 2,111.00 | 2,068.83 | -14.88% | 34,110 |
| Aug 19, 2026 | 2,090.00 | 2,480.00 | 2,056.00 | 2,480.00 | 2,430.45 | 17.54% | 285 |
| Aug 18, 2026 | 2,100.00 | 2,110.00 | 2,068.00 | 2,110.00 | 2,067.85 | 1.69% | 5,196 |
| Aug 17, 2026 | 2,097.00 | 2,100.00 | 2,075.00 | 2,075.00 | 2,033.54 | -2.35% | 7,221 |
| Aug 14, 2026 | 2,075.00 | 2,125.00 | 2,075.00 | 2,125.00 | 2,082.55 | 1.72% | 106,152 |
| Aug 13, 2026 | 2,099.00 | 2,099.00 | 2,054.00 | 2,089.00 | 2,047.26 | 0.38% | 319,636 |
| Aug 12, 2026 | 2,066.00 | 2,105.00 | 2,060.00 | 2,081.00 | 2,039.42 | 0.48% | 3,367 |
| Aug 11, 2026 | 2,517.00 | 2,517.00 | 2,071.00 | 2,071.00 | 2,029.62 | -1.47% | 14,314 |
| Aug 7, 2026 | 2,114.00 | 2,114.00 | 2,050.00 | 2,102.00 | 2,060.00 | -2.32% | 2,240 |