Primary Health Properties Plc (JSE:PHP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,020.00
+87.00 (4.50%)
Last updated: Sep 28, 2026, 4:26 PM SAST
JSE:PHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2,015.00 | 2,020.00 | 1,991.00 | 2,020.00 | 2,020.00 | 4.50% | 3,977,545 |
| Sep 25, 2026 | 2,000.00 | 2,000.00 | 1,933.00 | 1,933.00 | 1,933.00 | -3.35% | 514,094 |
| Sep 23, 2026 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.99% | 27,813 |
| Sep 22, 2026 | 2,022.00 | 2,040.00 | 2,015.00 | 2,020.00 | 2,020.00 | -0.83% | 56,225 |
| Sep 21, 2026 | 2,002.00 | 2,046.00 | 1,997.00 | 2,037.00 | 2,037.00 | 5.38% | 275,272 |
| Sep 18, 2026 | 2,034.00 | 2,034.00 | 1,916.00 | 1,933.00 | 1,933.00 | -4.07% | 1,666,678 |
| Sep 17, 2026 | 2,062.00 | 2,062.00 | 2,000.00 | 2,015.00 | 2,015.00 | -2.04% | 99,554 |
| Sep 16, 2026 | 2,025.00 | 2,057.00 | 2,019.00 | 2,057.00 | 2,057.00 | 1.03% | 1,662,544 |
| Sep 15, 2026 | 2,004.00 | 2,036.00 | 2,004.00 | 2,036.00 | 2,036.00 | 1.65% | 9,485 |
| Sep 14, 2026 | 2,009.00 | 2,015.00 | 2,002.00 | 2,003.00 | 2,003.00 | 0.15% | 466,566 |
| Sep 11, 2026 | 2,012.00 | 2,012.00 | 1,994.00 | 2,000.00 | 2,000.00 | -0.05% | 880,778 |
| Sep 10, 2026 | 2,010.00 | 2,026.00 | 1,990.00 | 2,001.00 | 2,001.00 | -0.99% | 20,296 |
| Sep 9, 2026 | 2,030.00 | 2,035.00 | 2,017.00 | 2,021.00 | 2,021.00 | -0.74% | 21,928 |
| Sep 8, 2026 | 2,031.00 | 2,036.00 | 2,022.00 | 2,036.00 | 2,036.00 | 0.94% | 4,831 |
| Sep 7, 2026 | 2,033.00 | 2,041.00 | 2,014.00 | 2,017.00 | 2,017.00 | -0.88% | 1,549 |
| Sep 4, 2026 | 2,036.00 | 2,036.00 | 2,012.00 | 2,035.00 | 2,035.00 | -0.05% | 2,572 |
| Sep 3, 2026 | 1,999.00 | 2,036.00 | 1,999.00 | 2,036.00 | 2,036.00 | 2.00% | 3,357,584 |
| Sep 2, 2026 | 2,045.00 | 2,045.00 | 1,996.00 | 1,996.00 | 1,996.00 | -1.48% | 4,471 |
| Sep 1, 2026 | 2,055.00 | 2,078.00 | 2,026.00 | 2,026.00 | 2,026.00 | 4.92% | 138,874 |
| Aug 31, 2026 | 2,450.00 | 2,450.00 | 1,923.00 | 1,931.00 | 1,931.00 | -7.03% | 5,469 |
| Aug 28, 2026 | 2,086.00 | 2,102.00 | 2,076.00 | 2,077.00 | 2,077.00 | - | 1,389 |
| Aug 27, 2026 | 2,109.00 | 2,109.00 | 2,072.00 | 2,077.00 | 2,077.00 | -0.53% | 8,533 |
| Aug 26, 2026 | 2,124.00 | 2,135.00 | 2,088.00 | 2,088.00 | 2,088.00 | -1.23% | 2,274 |
| Aug 25, 2026 | 2,100.00 | 2,137.00 | 2,100.00 | 2,114.00 | 2,114.00 | 0.24% | 2,868 |
| Aug 24, 2026 | 2,119.00 | 2,135.00 | 2,105.00 | 2,109.00 | 2,109.00 | 0.67% | 16,927 |
| Aug 21, 2026 | 2,111.00 | 2,498.00 | 2,010.00 | 2,095.00 | 2,095.00 | -0.76% | 10,310 |
| Aug 20, 2026 | 2,089.00 | 2,111.00 | 2,077.00 | 2,111.00 | 2,111.00 | -14.88% | 34,110 |
| 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 |