Skip to main content
logo
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,124.00
-25.00 (-1.16%)
Last updated: Apr 21, 2026, 1:12 PM SAST

JSE:PHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20262,114.002,128.002,114.002,123.00--1.21%2,009
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, 20262,149.002,149.002,033.002,063.002,063.00-1.76%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
Mar 16, 20262,150.002,275.002,150.002,275.002,231.031.11%36,834
Mar 13, 20262,247.002,277.002,226.002,250.002,206.52-2.81%162,508
Mar 12, 20262,315.002,315.002,206.002,315.002,270.264.33%180,306
Mar 11, 20262,314.002,314.002,213.002,219.002,176.11-0.27%71,591
Mar 10, 20262,219.002,250.002,219.002,225.002,182.001.14%7,203
Mar 9, 20262,133.002,247.002,133.002,200.002,157.48-54,669
Mar 6, 20262,300.002,303.002,200.002,200.002,157.48-3.04%3,714
Mar 5, 20262,297.002,316.002,269.002,269.002,225.15-0.92%18,889
Mar 4, 20262,307.002,307.002,268.002,290.002,245.74-55,315
Mar 3, 20262,250.002,296.002,250.002,290.002,245.74-0.43%6,455
Mar 2, 20262,330.002,330.002,292.002,300.002,255.55-0.86%23,081
Feb 27, 20262,321.002,335.002,304.002,320.002,275.160.83%141,789
Feb 26, 20262,327.002,345.002,301.002,301.002,256.530.04%166,738
Feb 25, 20262,338.002,342.002,300.002,300.002,255.55-1.67%36,447
Feb 24, 20262,399.002,399.002,309.002,339.002,293.800.95%6,323
Feb 23, 20262,250.002,331.002,250.002,317.002,272.220.43%15,401
Feb 20, 20262,261.002,370.002,261.002,307.002,262.41-0.99%266,625
Feb 19, 20262,343.002,362.002,322.002,330.002,284.97-0.04%234,640
Feb 18, 20262,250.002,350.002,250.002,331.002,285.95-11,249
Feb 17, 20262,353.002,374.002,320.002,331.002,285.950.13%46,674
Feb 16, 20262,359.002,360.002,328.002,328.002,283.010.91%15,871
Feb 13, 20262,309.002,349.002,307.002,307.002,262.411.99%27,670
Feb 12, 20262,250.002,269.002,226.002,262.002,218.280.76%4,925
Feb 11, 20262,231.002,272.002,231.002,245.002,201.610.45%38,541
Feb 10, 20262,225.002,245.002,225.002,235.002,191.815.92%57,403
Feb 9, 20262,283.002,283.002,110.002,110.002,069.22-7.58%25,453