Skip to main content
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,224.00
+18.00 (0.82%)
At close: Dec 5, 2025

Primary Health Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,244.002,244.002,191.002,224.002,224.000.82%247,733
Dec 4, 20252,244.002,244.002,200.002,206.002,206.00-0.99%448,419
Dec 3, 20252,244.002,244.002,199.002,228.002,228.001.18%9,002
Dec 2, 20252,163.002,227.002,163.002,202.002,202.00-1.17%421,872
Dec 1, 20252,242.002,242.002,180.002,228.002,228.001.97%187,085
Nov 28, 20252,198.002,223.002,185.002,185.002,185.003.75%62,269
Nov 27, 20252,217.002,217.002,106.002,106.002,106.00-3.79%41,252
Nov 26, 20252,244.002,244.002,137.002,189.002,189.000.05%8,432
Nov 25, 20252,156.002,188.002,123.002,188.002,188.003.21%31,310
Nov 24, 20252,119.002,151.002,119.002,120.002,120.00-3.42%5,424
Nov 21, 20252,129.002,195.002,129.002,195.002,195.003.78%3,323
Nov 20, 20252,160.002,160.002,115.002,115.002,115.00-1.03%4,123
Nov 19, 20252,142.002,179.002,136.002,137.002,137.00-1.79%122,245
Nov 18, 20252,175.002,176.002,141.002,176.002,176.000.32%16,737
Nov 17, 20252,244.002,244.002,139.002,169.002,169.00-43,086
Nov 14, 20252,215.002,215.002,127.002,169.002,169.00-0.73%1,573,303
Nov 13, 20252,210.002,210.002,129.002,185.002,185.002.25%77,217
Nov 12, 20252,224.002,224.002,137.002,137.002,137.00-3.96%4,471
Nov 11, 20252,224.002,225.002,192.002,225.002,225.000.04%1,459
Nov 10, 20252,224.002,225.002,197.002,224.002,224.001.09%1,500,971
Nov 7, 20252,219.002,229.002,185.002,200.002,200.000.46%12,732
Nov 6, 20252,243.002,243.002,156.002,190.002,190.001.67%150,117
Nov 5, 20252,190.002,190.002,154.002,154.002,154.00-1.60%129,356
Nov 4, 20252,199.002,200.002,145.002,189.002,189.002.05%14,465
Nov 3, 20252,204.002,204.002,102.002,145.002,145.00-0.42%3,154
Oct 31, 20252,168.002,169.002,138.002,154.002,154.00-0.92%25,085
Oct 30, 20252,119.002,184.002,119.002,174.002,174.002.55%24,585
Oct 29, 20252,205.002,205.002,120.002,120.002,120.00-1.76%57,927
Oct 28, 20252,204.002,204.002,154.002,158.002,158.00-1.51%30,051
Oct 27, 20252,201.002,201.002,151.002,191.002,191.000.14%16,636
Oct 24, 20252,203.002,203.002,160.002,188.002,188.00-0.45%61,277
Oct 23, 20252,197.002,198.002,185.002,198.002,198.000.55%15,639
Oct 22, 20252,184.002,209.002,177.002,186.002,186.000.05%1,687
Oct 21, 20252,140.002,189.002,132.002,185.002,185.003.26%3,681
Oct 20, 20252,149.002,154.002,116.002,116.002,116.00-1.63%128,910
Oct 17, 20252,180.002,182.002,151.002,151.002,151.000.94%2,068
Oct 16, 20252,162.002,168.002,131.002,131.002,131.00-67,401
Oct 15, 20252,114.002,131.002,095.002,131.002,131.000.80%128,434
Oct 14, 20252,102.002,114.002,069.002,114.002,114.001.73%13,303
Oct 13, 20252,053.002,080.002,044.002,078.002,078.001.22%10,275
Oct 10, 20252,144.002,144.002,024.002,053.002,053.000.44%23,018
Oct 9, 20252,051.002,051.002,015.002,044.002,044.00-0.20%11,799
Oct 8, 20252,105.002,105.002,036.002,048.002,048.00-2.48%173,071
Oct 7, 20252,091.002,109.002,082.002,100.002,058.090.43%7,410
Oct 6, 20252,120.002,140.002,091.002,091.002,049.27-1.37%40,899
Oct 3, 20252,131.002,135.002,105.002,120.002,077.69-0.70%11,191
Oct 2, 20252,146.002,146.002,126.002,135.002,092.390.90%214
Oct 1, 20252,135.002,148.002,115.002,116.002,073.770.43%208,191
Sep 30, 20252,092.002,131.002,070.002,107.002,064.951.98%74,618
Sep 29, 20252,073.002,073.002,051.002,066.002,024.770.24%10,174
Sep 26, 20252,077.002,077.002,047.002,061.002,019.87-0.77%1,113
Sep 25, 20252,095.002,095.002,058.002,077.002,035.55-0.14%6,688
Sep 23, 20252,098.002,110.002,080.002,080.002,038.49-0.86%207,578
Sep 22, 20252,091.002,098.002,083.002,098.002,056.13-0.38%22,977
Sep 19, 20252,100.002,201.002,070.002,106.002,063.97-0.71%2,305,022
Sep 18, 20252,116.002,121.002,090.002,121.002,078.670.09%123,422
Sep 17, 20252,120.002,130.002,114.002,119.002,076.710.33%26,867
Sep 16, 20252,164.002,169.002,112.002,112.002,069.85-2.00%15,856
Sep 15, 20252,145.002,155.002,145.002,155.002,111.990.65%242,153
Sep 12, 20252,102.002,141.002,102.002,141.002,098.272.49%57,610
Sep 11, 20252,106.002,109.002,089.002,089.002,047.31-0.05%4,317
Sep 10, 20252,133.002,140.002,090.002,090.002,048.29-1.32%54,254
Sep 9, 20252,115.002,125.002,112.002,118.002,075.730.38%296,083
Sep 8, 20252,111.002,120.002,106.002,110.002,067.89-0.05%568,527
Sep 5, 20252,121.002,149.002,111.002,111.002,068.87-0.80%9,555
Sep 4, 20252,144.002,168.002,128.002,128.002,085.530.14%469,005
Sep 3, 20252,150.002,158.002,120.002,125.002,082.59-1.44%500,937
Sep 2, 20252,599.002,599.002,150.002,156.002,112.97-23.00%286,175
Sep 1, 20252,210.002,800.002,203.002,800.002,744.1226.35%145,895
Aug 29, 20252,205.002,216.002,192.002,216.002,171.781.65%348,862
Aug 28, 20252,228.002,228.002,177.002,180.002,136.50-1.45%33,156
Aug 27, 20252,230.002,245.002,206.002,212.002,167.860.32%17,694
Aug 26, 20252,253.002,253.002,205.002,205.002,161.00-2.86%3,653
Aug 25, 20252,251.002,390.002,201.002,270.002,224.702.81%30,037
Aug 22, 20252,229.002,239.002,204.002,208.002,163.94-1.25%2,060
Aug 21, 20252,210.002,236.002,210.002,236.002,191.381.36%966
Aug 20, 20252,215.002,215.002,206.002,206.002,161.98-0.81%3,922
Aug 19, 20252,238.002,238.002,194.002,224.002,179.622.25%179,635
Aug 18, 20252,175.002,175.002,175.002,175.002,131.60-158,808
Aug 15, 20252,163.002,203.002,163.002,175.002,131.600.69%33,049
Aug 14, 20252,238.002,238.002,160.002,160.002,116.89-2.31%26,021
Aug 13, 20252,289.002,289.002,204.002,211.002,166.88-3.95%181,558
Aug 12, 20252,266.002,315.002,266.002,302.002,256.062.31%14,084
Aug 11, 20252,231.002,258.002,231.002,250.002,205.10-0.97%8,841
Aug 8, 20252,284.002,284.002,269.002,272.002,226.661.79%5,316
Aug 7, 20252,215.002,258.002,214.002,232.002,187.46-1.15%35,927
Aug 6, 20252,279.002,285.002,244.002,258.002,212.94-2.12%16,575
Aug 5, 20252,305.002,321.002,278.002,307.002,260.960.22%21,109
Aug 4, 20252,389.002,389.002,302.002,302.002,256.06-0.99%11,652
Aug 1, 20252,320.002,333.002,303.002,325.002,278.601.80%14,456
Jul 31, 20252,303.002,324.002,282.002,284.002,238.420.84%190,464
Jul 30, 20252,281.002,281.002,265.002,265.002,219.80-0.88%5,271
Jul 29, 20252,490.002,490.002,265.002,285.002,239.40-3.99%2,073
Jul 28, 20252,299.002,380.002,265.002,380.002,332.505.68%33,029
Jul 25, 20252,222.002,296.002,222.002,252.002,207.06-0.88%30,965
Jul 24, 20252,389.002,389.002,261.002,272.002,226.66-2.28%4,695
Jul 23, 20252,312.002,325.002,281.002,325.002,278.601.75%6,735
Jul 22, 20252,286.002,309.002,285.002,285.002,239.40-2.43%3,681
Jul 21, 20252,279.002,342.002,279.002,342.002,295.263.17%22,748
Jul 18, 20252,318.002,318.002,270.002,270.002,224.70-2.78%90,448