Primary Health Properties Plc (JSE:PHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,200.00
+67.00 (3.14%)
Nov 6, 2026, 5:00 PM SAST
JSE:PHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,118.00 | 2,200.00 | 2,112.00 | 2,200.00 | 2,200.00 | 3.14% | 18,465 |
| Nov 5, 2026 | 2,229.00 | 2,229.00 | 2,133.00 | 2,133.00 | 2,133.00 | 0.42% | 17,970 |
| Nov 3, 2026 | 2,133.00 | 2,136.00 | 2,124.00 | 2,124.00 | 2,124.00 | -1.12% | 3,035 |
| Nov 2, 2026 | 2,117.00 | 2,148.00 | 2,117.00 | 2,148.00 | 2,148.00 | 2.78% | 27,802 |
| Oct 30, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 265 |
| Oct 29, 2026 | 2,082.00 | 2,090.00 | 2,082.00 | 2,090.00 | 2,090.00 | 1.70% | 1,488 |
| Oct 28, 2026 | 2,063.00 | 2,066.00 | 2,048.00 | 2,055.00 | 2,055.00 | 0.54% | 54,591 |
| Oct 27, 2026 | 2,045.00 | 2,063.00 | 2,043.00 | 2,044.00 | 2,044.00 | 0.74% | 48,711 |
| Oct 26, 2026 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | 2,029.00 | -1.41% | 3,578,418 |
| Oct 23, 2026 | 2,020.00 | 2,058.00 | 2,015.00 | 2,058.00 | 2,058.00 | 5.00% | 296,911 |
| Oct 22, 2026 | 1,999.00 | 1,999.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.00% | 4,540 |
| Oct 21, 2026 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1.16% | 4,355 |
| Oct 20, 2026 | 1,960.00 | 1,986.00 | 1,960.00 | 1,977.00 | 1,977.00 | -0.75% | 4,538 |
| 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 |