Skip to main content
logo
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,110.00
+36.00 (1.74%)
At close: May 29, 2026

JSE:PHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,080.002,110.002,053.002,110.002,110.001.74%7,924
May 28, 20262,080.002,080.002,054.002,074.002,074.00-0.77%11,439
May 27, 20262,088.002,095.002,080.002,090.002,090.001.21%9,062
May 26, 20262,087.002,087.002,065.002,065.002,065.00-2.13%55,098
May 25, 20262,120.002,120.002,066.002,110.002,110.00-3,796
May 22, 20262,084.002,110.002,070.002,110.002,110.000.86%159,670
May 21, 20262,083.002,098.002,054.002,092.002,092.002.60%25,475
May 20, 20262,036.002,064.002,036.002,039.002,039.00-1.88%11,539
May 19, 20262,070.002,083.002,058.002,078.002,078.000.97%14,513
May 18, 20262,043.002,058.002,032.002,058.002,058.002.13%48,806
May 15, 20262,052.002,053.002,015.002,015.002,015.00-3.31%53,646
May 14, 20262,081.002,084.002,056.002,084.002,084.000.87%8,658
May 13, 20262,067.002,068.002,032.002,066.002,066.00-0.63%14,982
May 12, 20262,095.002,095.002,053.002,079.002,079.00-1.00%21,711
May 11, 20262,111.002,112.002,089.002,100.002,100.00-0.99%869
May 8, 20262,117.002,121.002,091.002,121.002,121.000.71%7,328
May 7, 20262,116.002,116.002,080.002,106.002,106.00-1.08%158,180
May 6, 20262,101.002,136.002,099.002,129.002,129.001.38%62,300
May 5, 20262,151.002,151.002,075.002,100.002,100.00-4.55%32,690
May 4, 20262,219.002,219.002,111.002,200.002,200.00-0.77%3,089
Apr 30, 20262,100.002,217.002,093.002,217.002,217.005.67%308,594
Apr 29, 20262,094.002,098.002,074.002,098.002,098.000.67%122,285
Apr 28, 20262,090.002,109.002,080.002,084.002,084.00-0.38%12,135
Apr 24, 20262,120.002,130.002,091.002,092.002,092.00-1.32%9,016
Apr 23, 20262,114.002,120.002,094.002,120.002,120.00-0.14%23,121
Apr 22, 20262,113.002,127.002,113.002,123.002,123.00-1.48%269,568
Apr 21, 20262,114.002,155.002,114.002,155.002,155.000.28%3,713
Apr 20, 20262,155.002,155.002,111.002,149.002,149.002.82%18,234
Apr 17, 20262,154.002,160.002,090.002,090.002,090.00-2.61%15,443
Apr 16, 20262,133.002,171.002,133.002,146.002,146.000.66%20,312
Apr 15, 20262,141.002,141.002,112.002,132.002,132.00-0.51%2,856
Apr 14, 20262,104.002,143.002,101.002,143.002,143.002.78%9,674
Apr 13, 20262,112.002,112.002,080.002,085.002,085.000.43%34,158
Apr 10, 20262,108.002,109.002,076.002,076.002,076.000.53%16,947
Apr 9, 20262,095.002,095.002,055.002,065.002,065.00-1.95%1,788
Apr 8, 20262,137.002,137.002,087.002,106.002,106.001.35%7,865
Apr 7, 20262,075.002,078.002,045.002,078.002,078.001.12%14,147
Apr 2, 20262,067.002,078.002,052.002,055.002,055.000.83%86,273
Apr 1, 20262,073.002,073.002,038.002,038.002,038.00-0.29%21,984
Mar 31, 20262,092.002,092.002,044.002,044.002,044.00-1.26%301,490
Mar 30, 20262,059.002,070.002,027.002,070.002,070.000.63%7,534
Mar 27, 20262,171.002,171.002,030.002,057.002,057.00-0.77%22,516
Mar 26, 20262,060.002,073.002,032.002,073.002,073.000.48%7,562
Mar 25, 20262,149.002,149.002,033.002,063.002,063.000.17%17,498
Mar 24, 20262,194.002,194.002,066.002,100.002,059.410.10%7,161
Mar 23, 20262,150.002,179.002,022.002,098.002,057.451.01%67,360
Mar 20, 20262,180.002,180.002,077.002,077.002,036.86-4.06%836,913
Mar 19, 20262,314.002,314.002,160.002,165.002,123.16-6.48%99,971
Mar 18, 20262,314.002,315.002,254.002,315.002,270.263.07%506
Mar 17, 20262,236.002,259.002,181.002,246.002,202.59-1.27%14,023