Skip to main content
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,200.00
-69.00 (-3.04%)
At close: Mar 6, 2026

Primary Health Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,300.002,303.002,200.002,200.002,200.00-3.04%3,714
Mar 5, 20262,297.002,316.002,269.002,269.002,269.00-0.92%18,889
Mar 4, 20262,307.002,307.002,268.002,290.002,290.00-55,315
Mar 3, 20262,250.002,296.002,250.002,290.002,290.00-0.43%6,455
Mar 2, 20262,330.002,330.002,292.002,300.002,300.00-0.86%23,081
Feb 27, 20262,321.002,335.002,304.002,320.002,320.000.83%141,789
Feb 26, 20262,327.002,345.002,301.002,301.002,301.000.04%166,738
Feb 25, 20262,338.002,342.002,300.002,300.002,300.00-1.67%36,447
Feb 24, 20262,399.002,399.002,309.002,339.002,339.000.95%6,323
Feb 23, 20262,250.002,331.002,250.002,317.002,317.000.43%15,401
Feb 20, 20262,261.002,370.002,261.002,307.002,307.00-0.99%266,625
Feb 19, 20262,343.002,362.002,322.002,330.002,330.00-0.04%234,640
Feb 18, 20262,250.002,350.002,250.002,331.002,331.00-11,249
Feb 17, 20262,353.002,374.002,320.002,331.002,331.000.13%46,674
Feb 16, 20262,359.002,360.002,328.002,328.002,328.000.91%15,871
Feb 13, 20262,309.002,349.002,307.002,307.002,307.001.99%27,670
Feb 12, 20262,250.002,269.002,226.002,262.002,262.000.76%4,925
Feb 11, 20262,231.002,272.002,231.002,245.002,245.000.45%38,541
Feb 10, 20262,225.002,245.002,225.002,235.002,235.005.92%57,403
Feb 9, 20262,283.002,283.002,110.002,110.002,110.00-7.58%25,453
Feb 6, 20262,282.002,285.002,250.002,283.002,283.000.35%16,205
Feb 5, 20262,275.002,315.002,275.002,275.002,275.00-0.61%475
Feb 4, 20262,301.002,317.002,289.002,289.002,289.001.02%7,525
Feb 3, 20262,263.002,294.002,263.002,266.002,266.000.13%80,589
Feb 2, 20262,295.002,315.002,262.002,263.002,263.000.53%769
Jan 30, 20262,300.002,300.002,251.002,251.002,251.004.60%60,666
Jan 29, 20262,248.002,276.002,152.002,152.002,152.00-4.69%21,629
Jan 28, 20262,307.002,389.002,258.002,258.002,258.001.94%4,600
Jan 27, 20262,206.002,309.002,206.002,215.002,174.720.45%7,900
Jan 26, 20262,316.002,321.002,205.002,205.002,164.91-0.68%4,734
Jan 23, 20262,289.002,298.002,220.002,220.002,179.63-3.85%8,848
Jan 22, 20262,400.002,400.002,252.002,309.002,267.010.87%3,557
Jan 21, 20262,283.002,289.002,283.002,289.002,247.383.81%35
Jan 20, 20262,290.002,327.002,205.002,205.002,164.91-2.86%11,338
Jan 19, 20262,349.002,349.002,270.002,270.002,228.72-2.28%40,163
Jan 16, 20262,389.002,410.002,300.002,323.002,280.761.00%23,560
Jan 15, 20262,297.002,306.002,272.002,300.002,258.180.57%7,200
Jan 14, 20262,263.002,287.002,242.002,287.002,245.411.87%9,221
Jan 13, 20262,281.002,281.002,229.002,245.002,204.18-0.88%19,791
Jan 12, 20262,350.002,350.002,265.002,265.002,223.810.35%1,780
Jan 9, 20262,280.002,290.002,255.002,257.002,215.962.54%3,519
Jan 8, 20262,200.002,285.002,200.002,201.002,160.987.21%9,507
Jan 7, 20262,247.002,247.002,053.002,053.002,015.67-4.95%5,642
Jan 6, 20262,148.002,171.002,145.002,160.002,120.721.89%61,581
Jan 5, 20262,170.002,170.002,120.002,120.002,081.45-2.08%91,749
Jan 2, 20262,171.002,171.002,152.002,165.002,125.63-0.28%50,869
Dec 31, 20252,230.002,230.002,171.002,171.002,131.52-0.91%58
Dec 30, 20252,222.002,222.002,185.002,191.002,151.16-0.59%2,012
Dec 29, 20252,249.002,249.002,186.002,204.002,163.920.05%23,552
Dec 24, 20252,170.002,239.002,141.002,203.002,162.94-0.86%607
Dec 23, 20252,197.002,222.002,190.002,222.002,181.60-0.98%12,395
Dec 22, 20252,243.002,244.002,158.002,244.002,203.204.86%2,057,024
Dec 19, 20252,243.002,244.002,110.002,140.002,101.09-1.83%2,500,542
Dec 18, 20252,175.002,200.002,172.002,180.002,140.360.23%1,366,738
Dec 17, 20252,244.002,244.002,154.002,175.002,135.451.49%2,674,720
Dec 15, 20252,125.002,160.002,125.002,143.002,104.030.52%62,875
Dec 12, 20252,105.002,155.002,105.002,132.002,093.23-0.14%2,279,659
Dec 11, 20252,244.002,244.002,110.002,135.002,096.18-1.34%1,392,979
Dec 10, 20252,167.002,167.002,135.002,164.002,124.65-0.60%556,282
Dec 9, 20252,243.002,243.002,161.002,177.002,137.420.55%286,236
Dec 8, 20252,224.002,224.002,165.002,165.002,125.63-2.65%7,805
Dec 5, 20252,244.002,244.002,191.002,224.002,183.560.82%247,733
Dec 4, 20252,244.002,244.002,200.002,206.002,165.89-0.99%448,419
Dec 3, 20252,244.002,244.002,199.002,228.002,187.491.18%9,002
Dec 2, 20252,163.002,227.002,163.002,202.002,161.96-1.17%421,872
Dec 1, 20252,242.002,242.002,180.002,228.002,187.491.97%187,085
Nov 28, 20252,198.002,223.002,185.002,185.002,145.273.75%62,269
Nov 27, 20252,217.002,217.002,106.002,106.002,067.71-3.79%41,252
Nov 26, 20252,244.002,244.002,137.002,189.002,149.200.05%8,432
Nov 25, 20252,156.002,188.002,123.002,188.002,148.223.21%31,310
Nov 24, 20252,119.002,151.002,119.002,120.002,081.45-3.42%5,424
Nov 21, 20252,129.002,195.002,129.002,195.002,155.093.78%3,323
Nov 20, 20252,160.002,160.002,115.002,115.002,076.54-1.03%4,123
Nov 19, 20252,142.002,179.002,136.002,137.002,098.14-1.79%122,245
Nov 18, 20252,175.002,176.002,141.002,176.002,136.430.32%16,737
Nov 17, 20252,244.002,244.002,139.002,169.002,129.56-43,086
Nov 14, 20252,215.002,215.002,127.002,169.002,129.56-0.73%1,573,303
Nov 13, 20252,210.002,210.002,129.002,185.002,145.272.25%77,217
Nov 12, 20252,224.002,224.002,137.002,137.002,098.14-3.96%4,471
Nov 11, 20252,224.002,225.002,192.002,225.002,184.540.04%1,459
Nov 10, 20252,224.002,225.002,197.002,224.002,183.561.09%1,500,971
Nov 7, 20252,219.002,229.002,185.002,200.002,160.000.46%12,732
Nov 6, 20252,243.002,243.002,156.002,190.002,150.181.67%150,117
Nov 5, 20252,190.002,190.002,154.002,154.002,114.83-1.60%129,356
Nov 4, 20252,199.002,200.002,145.002,189.002,149.202.05%14,465
Nov 3, 20252,204.002,204.002,102.002,145.002,106.00-0.42%3,154
Oct 31, 20252,168.002,169.002,138.002,154.002,114.83-0.92%25,085
Oct 30, 20252,119.002,184.002,119.002,174.002,134.472.55%24,585
Oct 29, 20252,205.002,205.002,120.002,120.002,081.45-1.76%57,927
Oct 28, 20252,204.002,204.002,154.002,158.002,118.76-1.51%30,051
Oct 27, 20252,201.002,201.002,151.002,191.002,151.160.14%16,636
Oct 24, 20252,203.002,203.002,160.002,188.002,148.22-0.45%61,277
Oct 23, 20252,197.002,198.002,185.002,198.002,158.030.55%15,639
Oct 22, 20252,184.002,209.002,177.002,186.002,146.250.05%1,687
Oct 21, 20252,140.002,189.002,132.002,185.002,145.273.26%3,681
Oct 20, 20252,149.002,154.002,116.002,116.002,077.52-1.63%128,910
Oct 17, 20252,180.002,182.002,151.002,151.002,111.890.94%2,068
Oct 16, 20252,162.002,168.002,131.002,131.002,092.25-67,401
Oct 15, 20252,114.002,131.002,095.002,131.002,092.250.80%128,434
Oct 14, 20252,102.002,114.002,069.002,114.002,075.561.73%13,303