Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,120.00
+24.00 (2.19%)
At close: Dec 5, 2025
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,120.00 | 2.19% | 5,905,537 |
| Dec 4, 2025 | 1,112.00 | 1,126.00 | 1,085.00 | 1,096.00 | 1,096.00 | -1.88% | 7,423,922 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,109.00 | 1,117.00 | 1,117.00 | -1.67% | 4,680,808 |
| Dec 2, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,136.00 | 1,136.00 | 1.79% | 21,279,750 |
| Dec 1, 2025 | 1,100.00 | 1,130.00 | 1,063.00 | 1,116.00 | 1,116.00 | 3.33% | 8,614,990 |
| Nov 28, 2025 | 1,071.00 | 1,106.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.84% | 11,766,080 |
| Nov 27, 2025 | 1,103.00 | 1,103.00 | 1,014.00 | 1,071.00 | 1,071.00 | 2.00% | 12,566,160 |
| Nov 26, 2025 | 1,052.00 | 1,077.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.13% | 3,789,852 |
| Nov 25, 2025 | 1,057.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,062.00 | -1.39% | 3,308,315 |
| Nov 24, 2025 | 1,090.00 | 1,097.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.09% | 5,934,114 |
| Nov 21, 2025 | 1,082.00 | 1,090.00 | 1,059.00 | 1,078.00 | 1,078.00 | -0.55% | 6,130,065 |
| Nov 20, 2025 | 1,112.00 | 1,134.00 | 1,057.00 | 1,084.00 | 1,084.00 | -2.43% | 8,545,907 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,091.00 | 1,111.00 | 1,111.00 | -7.34% | 8,957,275 |
| Nov 18, 2025 | 1,218.00 | 1,232.00 | 1,199.00 | 1,199.00 | 1,199.00 | -2.44% | 3,356,410 |
| Nov 17, 2025 | 1,214.00 | 1,239.00 | 1,195.00 | 1,229.00 | 1,229.00 | 2.16% | 5,627,470 |
| Nov 14, 2025 | 1,239.00 | 1,239.00 | 1,198.00 | 1,203.00 | 1,203.00 | -1.64% | 2,034,528 |
| Nov 13, 2025 | 1,225.00 | 1,239.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.81% | 6,511,088 |
| Nov 12, 2025 | 1,193.00 | 1,233.00 | 1,184.00 | 1,233.00 | 1,233.00 | 3.18% | 2,821,387 |
| Nov 11, 2025 | 1,200.00 | 1,200.00 | 1,179.00 | 1,195.00 | 1,195.00 | 0.67% | 6,741,187 |
| Nov 10, 2025 | 1,179.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1.11% | 1,431,583 |
| Nov 7, 2025 | 1,187.00 | 1,187.00 | 1,153.00 | 1,174.00 | 1,174.00 | -1.18% | 2,046,570 |
| Nov 6, 2025 | 1,187.00 | 1,195.00 | 1,166.00 | 1,188.00 | 1,188.00 | 0.59% | 3,717,242 |
| Nov 5, 2025 | 1,183.00 | 1,205.00 | 1,170.00 | 1,181.00 | 1,181.00 | -1.83% | 6,524,357 |
| Nov 4, 2025 | 1,190.00 | 1,204.00 | 1,172.00 | 1,203.00 | 1,203.00 | 0.42% | 7,986,223 |
| Nov 3, 2025 | 1,195.00 | 1,211.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.93% | 1,211,282 |
| Oct 31, 2025 | 1,193.00 | 1,200.00 | 1,182.00 | 1,187.00 | 1,187.00 | -0.34% | 8,273,634 |
| Oct 30, 2025 | 1,207.00 | 1,213.00 | 1,182.00 | 1,191.00 | 1,191.00 | -1.98% | 3,791,641 |
| Oct 29, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 3,394,364 |
| Oct 28, 2025 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.26% | 9,426,481 |
| Oct 27, 2025 | 1,205.00 | 1,210.00 | 1,184.00 | 1,193.00 | 1,193.00 | -0.58% | 4,684,713 |
| Oct 24, 2025 | 1,205.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,200.00 | -0.08% | 3,061,327 |
| Oct 23, 2025 | 1,208.00 | 1,208.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.08% | 2,794,983 |
| Oct 22, 2025 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.50% | 3,513,530 |
| Oct 21, 2025 | 1,202.00 | 1,203.00 | 1,165.00 | 1,194.00 | 1,194.00 | -0.25% | 1,722,285 |
| Oct 20, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.67% | 1,071,818 |
| Oct 17, 2025 | 1,186.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.92% | 1,416,244 |
| Oct 16, 2025 | 1,176.00 | 1,212.00 | 1,176.00 | 1,200.00 | 1,200.00 | 0.84% | 4,429,740 |
| Oct 15, 2025 | 1,197.00 | 1,205.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.50% | 12,446,620 |
| Oct 14, 2025 | 1,200.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,196.00 | -0.33% | 1,844,919 |
| Oct 13, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 2,082,118 |
| Oct 10, 2025 | 1,215.00 | 1,222.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.51% | 4,199,030 |
| Oct 9, 2025 | 1,215.00 | 1,215.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.42% | 1,791,560 |
| Oct 8, 2025 | 1,215.00 | 1,215.00 | 1,186.00 | 1,199.00 | 1,199.00 | -0.08% | 1,617,958 |
| Oct 7, 2025 | 1,192.00 | 1,228.00 | 1,191.00 | 1,200.00 | 1,200.00 | 1.01% | 3,909,501 |
| Oct 6, 2025 | 1,188.00 | 1,198.00 | 1,181.00 | 1,188.00 | 1,188.00 | - | 2,632,466 |
| Oct 3, 2025 | 1,176.00 | 1,195.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.85% | 4,144,069 |
| Oct 2, 2025 | 1,206.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | -1.83% | 2,916,462 |
| Oct 1, 2025 | 1,130.00 | 1,206.00 | 1,130.00 | 1,200.00 | 1,200.00 | 3.54% | 12,544,630 |
| Sep 30, 2025 | 1,127.00 | 1,168.00 | 1,127.00 | 1,159.00 | 1,159.00 | 0.78% | 7,558,332 |
| Sep 29, 2025 | 1,122.00 | 1,155.00 | 1,122.00 | 1,150.00 | 1,150.00 | 1.32% | 6,571,040 |
| Sep 26, 2025 | 1,150.00 | 1,150.00 | 1,117.00 | 1,135.00 | 1,135.00 | 1.07% | 9,497,526 |
| Sep 25, 2025 | 1,130.00 | 1,138.00 | 1,111.00 | 1,123.00 | 1,123.00 | -1.66% | 12,940,720 |
| Sep 23, 2025 | 1,130.00 | 1,144.00 | 1,115.00 | 1,142.00 | 1,142.00 | 2.24% | 3,267,397 |
| Sep 22, 2025 | 1,135.00 | 1,135.00 | 1,112.00 | 1,117.00 | 1,117.00 | -1.50% | 4,466,719 |
| Sep 19, 2025 | 1,129.00 | 1,140.00 | 1,117.00 | 1,134.00 | 1,134.00 | 0.35% | 12,667,190 |
| Sep 18, 2025 | 1,120.00 | 1,139.00 | 1,113.00 | 1,130.00 | 1,130.00 | 1.35% | 7,100,393 |
| Sep 17, 2025 | 1,155.00 | 1,155.00 | 1,090.00 | 1,115.00 | 1,115.00 | -18.55% | 8,700,467 |
| Sep 16, 2025 | 1,410.00 | 1,410.00 | 1,353.00 | 1,369.00 | 1,134.00 | -2.07% | 14,621,550 |
| Sep 15, 2025 | 1,377.00 | 1,404.00 | 1,377.00 | 1,398.00 | 1,158.02 | 1.60% | 6,478,230 |
| Sep 12, 2025 | 1,369.00 | 1,400.00 | 1,363.00 | 1,376.00 | 1,139.80 | 0.44% | 8,137,968 |
| Sep 11, 2025 | 1,370.00 | 1,386.00 | 1,331.00 | 1,370.00 | 1,134.83 | 2.62% | 6,370,622 |
| Sep 10, 2025 | 1,340.00 | 1,342.00 | 1,326.00 | 1,335.00 | 1,105.84 | 0.07% | 1,857,696 |
| Sep 9, 2025 | 1,312.00 | 1,345.00 | 1,312.00 | 1,334.00 | 1,105.01 | 0.60% | 3,137,663 |
| Sep 8, 2025 | 1,305.00 | 1,333.00 | 1,305.00 | 1,326.00 | 1,098.38 | 1.07% | 1,973,863 |
| Sep 5, 2025 | 1,324.00 | 1,327.00 | 1,302.00 | 1,312.00 | 1,086.78 | 0.31% | 4,631,869 |
| Sep 4, 2025 | 1,350.00 | 1,350.00 | 1,306.00 | 1,308.00 | 1,083.47 | -0.53% | 5,704,719 |
| Sep 3, 2025 | 1,337.00 | 1,362.00 | 1,305.00 | 1,315.00 | 1,089.27 | -1.87% | 10,957,180 |
| Sep 2, 2025 | 1,370.00 | 1,370.00 | 1,330.00 | 1,340.00 | 1,109.98 | -0.89% | 7,263,964 |
| Sep 1, 2025 | 1,360.00 | 1,374.00 | 1,349.00 | 1,352.00 | 1,119.92 | -0.66% | 2,524,364 |
| Aug 29, 2025 | 1,335.00 | 1,373.00 | 1,335.00 | 1,361.00 | 1,127.37 | -0.22% | 7,139,826 |
| Aug 28, 2025 | 1,343.00 | 1,369.00 | 1,343.00 | 1,364.00 | 1,129.86 | 0.89% | 1,801,136 |
| Aug 27, 2025 | 1,360.00 | 1,367.00 | 1,343.00 | 1,352.00 | 1,119.92 | -0.59% | 3,218,221 |
| Aug 26, 2025 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,126.54 | -0.80% | 3,146,853 |
| Aug 25, 2025 | 1,378.00 | 1,383.00 | 1,367.00 | 1,371.00 | 1,135.66 | -0.29% | 1,494,678 |
| Aug 22, 2025 | 1,342.00 | 1,386.00 | 1,342.00 | 1,375.00 | 1,138.97 | 1.03% | 2,089,315 |
| Aug 21, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,361.00 | 1,127.37 | 0.15% | 5,924,967 |
| Aug 20, 2025 | 1,393.00 | 1,401.00 | 1,353.00 | 1,359.00 | 1,125.72 | -2.44% | 5,527,305 |
| Aug 19, 2025 | 1,405.00 | 1,432.00 | 1,387.00 | 1,393.00 | 1,153.88 | -0.50% | 6,673,966 |
| Aug 18, 2025 | 1,420.00 | 1,420.00 | 1,371.00 | 1,400.00 | 1,159.68 | 1.23% | 5,352,660 |
| Aug 15, 2025 | 1,400.00 | 1,400.00 | 1,371.00 | 1,383.00 | 1,145.60 | 0.58% | 3,708,018 |
| Aug 14, 2025 | 1,360.00 | 1,401.00 | 1,360.00 | 1,375.00 | 1,138.97 | -1.08% | 3,928,333 |
| Aug 13, 2025 | 1,400.00 | 1,412.00 | 1,368.00 | 1,390.00 | 1,151.40 | 0.87% | 3,392,835 |
| Aug 12, 2025 | 1,352.00 | 1,380.00 | 1,350.00 | 1,378.00 | 1,141.46 | 1.70% | 5,087,960 |
| Aug 11, 2025 | 1,345.00 | 1,373.00 | 1,345.00 | 1,355.00 | 1,122.40 | 0.15% | 3,176,068 |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,347.00 | 1,353.00 | 1,120.75 | -0.59% | 26,421,190 |
| Aug 7, 2025 | 1,321.00 | 1,408.00 | 1,321.00 | 1,361.00 | 1,127.37 | 2.56% | 9,251,862 |
| Aug 6, 2025 | 1,300.00 | 1,329.00 | 1,300.00 | 1,327.00 | 1,099.21 | 1.30% | 4,696,855 |
| Aug 5, 2025 | 1,305.00 | 1,329.00 | 1,299.00 | 1,310.00 | 1,085.13 | -0.83% | 4,580,508 |
| Aug 4, 2025 | 1,318.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,094.24 | -0.15% | 5,285,760 |
| Aug 1, 2025 | 1,330.00 | 1,347.00 | 1,312.00 | 1,323.00 | 1,095.90 | -1.19% | 4,610,070 |
| Jul 31, 2025 | 1,329.00 | 1,350.00 | 1,329.00 | 1,339.00 | 1,109.15 | -0.30% | 6,021,252 |
| Jul 30, 2025 | 1,342.00 | 1,361.00 | 1,332.00 | 1,343.00 | 1,112.46 | -0.89% | 4,379,674 |
| Jul 29, 2025 | 1,329.00 | 1,365.00 | 1,329.00 | 1,355.00 | 1,122.40 | 1.12% | 4,153,082 |
| Jul 28, 2025 | 1,330.00 | 1,362.00 | 1,330.00 | 1,340.00 | 1,109.98 | -0.74% | 4,504,715 |
| Jul 25, 2025 | 1,350.00 | 1,356.00 | 1,325.00 | 1,350.00 | 1,118.26 | 0.67% | 3,697,481 |
| Jul 24, 2025 | 1,341.00 | 1,351.00 | 1,326.00 | 1,341.00 | 1,110.81 | 0.30% | 4,281,666 |
| Jul 23, 2025 | 1,325.00 | 1,357.00 | 1,322.00 | 1,337.00 | 1,107.49 | -0.45% | 3,815,618 |
| Jul 22, 2025 | 1,330.00 | 1,365.00 | 1,330.00 | 1,343.00 | 1,112.46 | -1.10% | 3,746,060 |
| Jul 21, 2025 | 1,354.00 | 1,376.00 | 1,352.00 | 1,358.00 | 1,124.89 | 0.37% | 2,959,775 |
| Jul 18, 2025 | 1,360.00 | 1,360.00 | 1,340.00 | 1,353.00 | 1,120.75 | 1.58% | 2,705,983 |