Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,133.00
-24.00 (-2.07%)
At close: Mar 6, 2026
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,147.00 | 1,162.00 | 1,118.00 | 1,133.00 | 1,133.00 | -2.07% | 3,978,957 |
| Mar 5, 2026 | 1,140.00 | 1,157.00 | 1,115.00 | 1,157.00 | 1,157.00 | 2.39% | 7,002,416 |
| Mar 4, 2026 | 1,174.00 | 1,174.00 | 1,111.00 | 1,130.00 | 1,130.00 | - | 13,185,430 |
| Mar 3, 2026 | 1,184.00 | 1,186.00 | 1,130.00 | 1,130.00 | 1,130.00 | -4.56% | 6,434,111 |
| Mar 2, 2026 | 1,219.00 | 1,219.00 | 1,169.00 | 1,184.00 | 1,184.00 | -2.31% | 8,627,778 |
| Feb 27, 2026 | 1,229.00 | 1,230.00 | 1,197.00 | 1,212.00 | 1,212.00 | -1.30% | 8,675,231 |
| Feb 26, 2026 | 1,205.00 | 1,228.00 | 1,195.00 | 1,228.00 | 1,228.00 | 1.91% | 3,885,473 |
| Feb 25, 2026 | 1,215.00 | 1,215.00 | 1,189.00 | 1,205.00 | 1,205.00 | 1.01% | 7,222,344 |
| Feb 24, 2026 | 1,209.00 | 1,215.00 | 1,188.00 | 1,193.00 | 1,193.00 | -1.32% | 7,480,581 |
| Feb 23, 2026 | 1,195.00 | 1,210.00 | 1,188.00 | 1,209.00 | 1,209.00 | 1.77% | 4,578,318 |
| Feb 20, 2026 | 1,170.00 | 1,201.00 | 1,168.00 | 1,188.00 | 1,188.00 | 0.59% | 9,655,987 |
| Feb 19, 2026 | 1,172.00 | 1,192.00 | 1,161.00 | 1,181.00 | 1,181.00 | 0.68% | 5,960,661 |
| Feb 18, 2026 | 1,135.00 | 1,173.00 | 1,123.00 | 1,173.00 | 1,173.00 | 3.26% | 11,808,130 |
| Feb 17, 2026 | 1,145.00 | 1,145.00 | 1,118.00 | 1,136.00 | 1,136.00 | 0.26% | 4,446,312 |
| Feb 16, 2026 | 1,131.00 | 1,141.00 | 1,121.00 | 1,133.00 | 1,133.00 | 0.18% | 10,988,700 |
| Feb 13, 2026 | 1,123.00 | 1,142.00 | 1,110.00 | 1,131.00 | 1,131.00 | 0.71% | 8,890,532 |
| Feb 12, 2026 | 1,100.00 | 1,125.00 | 1,087.00 | 1,123.00 | 1,123.00 | 2.09% | 9,150,767 |
| Feb 11, 2026 | 1,115.00 | 1,115.00 | 1,094.00 | 1,100.00 | 1,100.00 | -0.99% | 5,475,454 |
| Feb 10, 2026 | 1,094.00 | 1,113.00 | 1,088.00 | 1,111.00 | 1,111.00 | 1.46% | 9,465,432 |
| Feb 9, 2026 | 1,122.00 | 1,122.00 | 1,079.00 | 1,095.00 | 1,095.00 | -0.09% | 3,906,561 |
| Feb 6, 2026 | 1,100.00 | 1,111.00 | 1,077.00 | 1,096.00 | 1,096.00 | -1.62% | 15,526,140 |
| Feb 5, 2026 | 1,100.00 | 1,126.00 | 1,081.00 | 1,114.00 | 1,114.00 | 1.55% | 6,809,051 |
| Feb 4, 2026 | 1,115.00 | 1,118.00 | 1,095.00 | 1,097.00 | 1,097.00 | -2.32% | 4,507,838 |
| Feb 3, 2026 | 1,111.00 | 1,125.00 | 1,111.00 | 1,123.00 | 1,123.00 | 1.08% | 4,182,351 |
| Feb 2, 2026 | 1,095.00 | 1,125.00 | 1,084.00 | 1,111.00 | 1,111.00 | -0.09% | 6,182,435 |
| Jan 30, 2026 | 1,123.00 | 1,134.00 | 1,106.00 | 1,112.00 | 1,112.00 | -1.59% | 9,888,369 |
| Jan 29, 2026 | 1,131.00 | 1,142.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.26% | 8,584,688 |
| Jan 28, 2026 | 1,144.00 | 1,148.00 | 1,122.00 | 1,133.00 | 1,133.00 | -1.22% | 8,930,691 |
| Jan 27, 2026 | 1,166.00 | 1,166.00 | 1,136.00 | 1,147.00 | 1,147.00 | -0.61% | 3,413,201 |
| Jan 26, 2026 | 1,175.00 | 1,175.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.52% | 22,232,360 |
| Jan 23, 2026 | 1,200.00 | 1,200.00 | 1,154.00 | 1,160.00 | 1,160.00 | -2.44% | 7,837,535 |
| Jan 22, 2026 | 1,178.00 | 1,195.00 | 1,162.00 | 1,189.00 | 1,189.00 | 2.77% | 6,466,413 |
| Jan 21, 2026 | 1,202.00 | 1,202.00 | 1,150.00 | 1,157.00 | 1,157.00 | -1.62% | 5,783,860 |
| Jan 20, 2026 | 1,148.00 | 1,208.00 | 1,148.00 | 1,176.00 | 1,176.00 | 3.07% | 8,646,622 |
| Jan 19, 2026 | 1,180.00 | 1,180.00 | 1,132.00 | 1,141.00 | 1,141.00 | -3.31% | 5,538,660 |
| Jan 16, 2026 | 1,155.00 | 1,181.00 | 1,146.00 | 1,180.00 | 1,180.00 | 2.52% | 4,241,392 |
| Jan 15, 2026 | 1,144.00 | 1,155.00 | 1,129.00 | 1,151.00 | 1,151.00 | 0.61% | 4,058,202 |
| Jan 14, 2026 | 1,165.00 | 1,165.00 | 1,135.00 | 1,144.00 | 1,144.00 | -0.26% | 3,398,023 |
| Jan 13, 2026 | 1,138.00 | 1,147.00 | 1,123.00 | 1,147.00 | 1,147.00 | 0.79% | 4,820,014 |
| Jan 12, 2026 | 1,155.00 | 1,157.00 | 1,130.00 | 1,138.00 | 1,138.00 | -1.90% | 2,913,382 |
| Jan 9, 2026 | 1,139.00 | 1,162.00 | 1,137.00 | 1,160.00 | 1,160.00 | 1.84% | 4,637,214 |
| Jan 8, 2026 | 1,139.00 | 1,169.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.96% | 2,611,900 |
| Jan 7, 2026 | 1,170.00 | 1,170.00 | 1,141.00 | 1,150.00 | 1,150.00 | -0.17% | 2,973,220 |
| Jan 6, 2026 | 1,160.00 | 1,160.00 | 1,128.00 | 1,152.00 | 1,152.00 | 1.14% | 7,893,855 |
| Jan 5, 2026 | 1,126.00 | 1,149.00 | 1,126.00 | 1,139.00 | 1,139.00 | - | 2,932,991 |
| Jan 2, 2026 | 1,160.00 | 1,160.00 | 1,134.00 | 1,139.00 | 1,139.00 | - | 580,144 |
| Dec 31, 2025 | 1,125.00 | 1,145.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.89% | 489,256 |
| Dec 30, 2025 | 1,150.00 | 1,150.00 | 1,125.00 | 1,129.00 | 1,129.00 | -1.57% | 1,653,041 |
| Dec 29, 2025 | 1,147.00 | 1,160.00 | 1,140.00 | 1,147.00 | 1,147.00 | -0.78% | 1,151,975 |
| Dec 24, 2025 | 1,139.00 | 1,160.00 | 1,139.00 | 1,156.00 | 1,156.00 | -0.09% | 86,853 |
| Dec 23, 2025 | 1,139.00 | 1,162.00 | 1,133.00 | 1,157.00 | 1,157.00 | 1.49% | 3,509,049 |
| Dec 22, 2025 | 1,143.00 | 1,158.00 | 1,127.00 | 1,140.00 | 1,140.00 | -0.26% | 4,294,779 |
| Dec 19, 2025 | 1,155.00 | 1,166.00 | 1,133.00 | 1,143.00 | 1,143.00 | -0.95% | 8,082,592 |
| Dec 18, 2025 | 1,121.00 | 1,155.00 | 1,120.00 | 1,154.00 | 1,154.00 | 2.85% | 3,810,653 |
| Dec 17, 2025 | 1,125.00 | 1,125.00 | 1,086.00 | 1,122.00 | 1,122.00 | -1.06% | 6,114,490 |
| Dec 15, 2025 | 1,110.00 | 1,141.00 | 1,106.00 | 1,134.00 | 1,099.00 | 2.07% | 1,897,310 |
| Dec 12, 2025 | 1,104.00 | 1,125.00 | 1,104.00 | 1,111.00 | 1,076.71 | -0.09% | 4,153,121 |
| Dec 11, 2025 | 1,100.00 | 1,117.00 | 1,090.00 | 1,112.00 | 1,077.68 | 1.09% | 5,441,120 |
| Dec 10, 2025 | 1,097.00 | 1,109.00 | 1,092.00 | 1,100.00 | 1,066.05 | -0.27% | 2,966,028 |
| Dec 9, 2025 | 1,099.00 | 1,117.00 | 1,096.00 | 1,103.00 | 1,068.96 | -0.09% | 4,305,251 |
| Dec 8, 2025 | 1,100.00 | 1,122.00 | 1,100.00 | 1,104.00 | 1,069.93 | -1.43% | 1,298,856 |
| Dec 5, 2025 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,085.43 | 2.19% | 5,905,537 |
| Dec 4, 2025 | 1,112.00 | 1,126.00 | 1,085.00 | 1,096.00 | 1,062.17 | -1.88% | 7,423,922 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,109.00 | 1,117.00 | 1,082.52 | -1.67% | 4,680,808 |
| Dec 2, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,136.00 | 1,100.94 | 1.79% | 21,279,750 |
| Dec 1, 2025 | 1,100.00 | 1,130.00 | 1,063.00 | 1,116.00 | 1,081.56 | 3.33% | 8,614,990 |
| Nov 28, 2025 | 1,071.00 | 1,106.00 | 1,071.00 | 1,080.00 | 1,046.67 | 0.84% | 11,766,080 |
| Nov 27, 2025 | 1,103.00 | 1,103.00 | 1,014.00 | 1,071.00 | 1,037.94 | 2.00% | 12,566,160 |
| Nov 26, 2025 | 1,052.00 | 1,077.00 | 1,045.00 | 1,050.00 | 1,017.59 | -1.13% | 3,789,852 |
| Nov 25, 2025 | 1,057.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,029.22 | -1.39% | 3,308,315 |
| Nov 24, 2025 | 1,090.00 | 1,097.00 | 1,074.00 | 1,077.00 | 1,043.76 | -0.09% | 5,934,114 |
| Nov 21, 2025 | 1,082.00 | 1,090.00 | 1,059.00 | 1,078.00 | 1,044.73 | -0.55% | 6,130,065 |
| Nov 20, 2025 | 1,112.00 | 1,134.00 | 1,057.00 | 1,084.00 | 1,050.54 | -2.43% | 8,545,907 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,091.00 | 1,111.00 | 1,076.71 | -7.34% | 8,957,275 |
| Nov 18, 2025 | 1,218.00 | 1,232.00 | 1,199.00 | 1,199.00 | 1,161.99 | -2.44% | 3,356,410 |
| Nov 17, 2025 | 1,214.00 | 1,239.00 | 1,195.00 | 1,229.00 | 1,191.07 | 2.16% | 5,627,470 |
| Nov 14, 2025 | 1,239.00 | 1,239.00 | 1,198.00 | 1,203.00 | 1,165.87 | -1.64% | 2,034,528 |
| Nov 13, 2025 | 1,225.00 | 1,239.00 | 1,215.00 | 1,223.00 | 1,185.25 | -0.81% | 6,511,088 |
| Nov 12, 2025 | 1,193.00 | 1,233.00 | 1,184.00 | 1,233.00 | 1,194.94 | 3.18% | 2,821,387 |
| Nov 11, 2025 | 1,200.00 | 1,200.00 | 1,179.00 | 1,195.00 | 1,158.12 | 0.67% | 6,741,187 |
| Nov 10, 2025 | 1,179.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,150.36 | 1.11% | 1,431,583 |
| Nov 7, 2025 | 1,187.00 | 1,187.00 | 1,153.00 | 1,174.00 | 1,137.77 | -1.18% | 2,046,570 |
| Nov 6, 2025 | 1,187.00 | 1,195.00 | 1,166.00 | 1,188.00 | 1,151.33 | 0.59% | 3,717,242 |
| Nov 5, 2025 | 1,183.00 | 1,205.00 | 1,170.00 | 1,181.00 | 1,144.55 | -1.83% | 6,524,357 |
| Nov 4, 2025 | 1,190.00 | 1,204.00 | 1,172.00 | 1,203.00 | 1,165.87 | 0.42% | 7,986,223 |
| Nov 3, 2025 | 1,195.00 | 1,211.00 | 1,189.00 | 1,198.00 | 1,161.02 | 0.93% | 1,211,282 |
| Oct 31, 2025 | 1,193.00 | 1,200.00 | 1,182.00 | 1,187.00 | 1,150.36 | -0.34% | 8,273,634 |
| Oct 30, 2025 | 1,207.00 | 1,213.00 | 1,182.00 | 1,191.00 | 1,154.24 | -1.98% | 3,791,641 |
| Oct 29, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,177.50 | -0.41% | 3,394,364 |
| Oct 28, 2025 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,182.35 | 2.26% | 9,426,481 |
| Oct 27, 2025 | 1,205.00 | 1,210.00 | 1,184.00 | 1,193.00 | 1,156.18 | -0.58% | 4,684,713 |
| Oct 24, 2025 | 1,205.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,162.96 | -0.08% | 3,061,327 |
| Oct 23, 2025 | 1,208.00 | 1,208.00 | 1,192.00 | 1,201.00 | 1,163.93 | 0.08% | 2,794,983 |
| Oct 22, 2025 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,162.96 | 0.50% | 3,513,530 |
| Oct 21, 2025 | 1,202.00 | 1,203.00 | 1,165.00 | 1,194.00 | 1,157.15 | -0.25% | 1,722,285 |
| Oct 20, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,160.06 | 0.67% | 1,071,818 |
| Oct 17, 2025 | 1,186.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,152.30 | -0.92% | 1,416,244 |
| Oct 16, 2025 | 1,176.00 | 1,212.00 | 1,176.00 | 1,200.00 | 1,162.96 | 0.84% | 4,429,740 |
| Oct 15, 2025 | 1,197.00 | 1,205.00 | 1,189.00 | 1,190.00 | 1,153.27 | -0.50% | 12,446,620 |
| Oct 14, 2025 | 1,200.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,159.09 | -0.33% | 1,844,919 |