Skip to main content
Primary Health Properties Plc (JSE:PHP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,080.00
-12.00 (-0.57%)
Last updated: Apr 28, 2026, 2:35 PM SAST

Primary Health Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,090.002,109.002,080.002,084.002,084.00-0.38%12,135
Apr 24, 20262,120.002,130.002,091.002,092.002,092.00-1.32%9,016
Apr 23, 20262,114.002,120.002,094.002,120.002,120.00-0.14%23,121
Apr 22, 20262,113.002,127.002,113.002,123.002,123.00-1.48%269,568
Apr 21, 20262,114.002,155.002,114.002,155.002,155.000.28%3,713
Apr 20, 20262,155.002,155.002,111.002,149.002,149.002.82%18,234
Apr 17, 20262,154.002,160.002,090.002,090.002,090.00-2.61%15,443
Apr 16, 20262,133.002,171.002,133.002,146.002,146.000.66%20,312
Apr 15, 20262,141.002,141.002,112.002,132.002,132.00-0.51%2,856
Apr 14, 20262,104.002,143.002,101.002,143.002,143.002.78%9,674
Apr 13, 20262,112.002,112.002,080.002,085.002,085.000.43%34,158
Apr 10, 20262,108.002,109.002,076.002,076.002,076.000.53%16,947
Apr 9, 20262,095.002,095.002,055.002,065.002,065.00-1.95%1,788
Apr 8, 20262,137.002,137.002,087.002,106.002,106.001.35%7,865
Apr 7, 20262,075.002,078.002,045.002,078.002,078.001.12%14,147
Apr 2, 20262,067.002,078.002,052.002,055.002,055.000.83%86,273
Apr 1, 20262,073.002,073.002,038.002,038.002,038.00-0.29%21,984
Mar 31, 20262,092.002,092.002,044.002,044.002,044.00-1.26%301,490
Mar 30, 20262,059.002,070.002,027.002,070.002,070.000.63%7,534
Mar 27, 20262,171.002,171.002,030.002,057.002,057.00-0.77%22,516
Mar 26, 20262,060.002,073.002,032.002,073.002,073.000.48%7,562
Mar 25, 20262,149.002,149.002,033.002,063.002,063.00-1.76%17,498
Mar 24, 20262,194.002,194.002,066.002,100.002,059.410.10%7,161
Mar 23, 20262,150.002,179.002,022.002,098.002,057.451.01%67,360
Mar 20, 20262,180.002,180.002,077.002,077.002,036.86-4.06%836,913
Mar 19, 20262,314.002,314.002,160.002,165.002,123.16-6.48%99,971
Mar 18, 20262,314.002,315.002,254.002,315.002,270.263.07%506
Mar 17, 20262,236.002,259.002,181.002,246.002,202.59-1.27%14,023
Mar 16, 20262,150.002,275.002,150.002,275.002,231.031.11%36,834
Mar 13, 20262,247.002,277.002,226.002,250.002,206.52-2.81%162,508
Mar 12, 20262,315.002,315.002,206.002,315.002,270.264.33%180,306
Mar 11, 20262,314.002,314.002,213.002,219.002,176.11-0.27%71,591
Mar 10, 20262,219.002,250.002,219.002,225.002,182.001.14%7,203
Mar 9, 20262,133.002,247.002,133.002,200.002,157.48-54,669
Mar 6, 20262,300.002,303.002,200.002,200.002,157.48-3.04%3,714
Mar 5, 20262,297.002,316.002,269.002,269.002,225.15-0.92%18,889
Mar 4, 20262,307.002,307.002,268.002,290.002,245.74-55,315
Mar 3, 20262,250.002,296.002,250.002,290.002,245.74-0.43%6,455
Mar 2, 20262,330.002,330.002,292.002,300.002,255.55-0.86%23,081
Feb 27, 20262,321.002,335.002,304.002,320.002,275.160.83%141,789
Feb 26, 20262,327.002,345.002,301.002,301.002,256.530.04%166,738
Feb 25, 20262,338.002,342.002,300.002,300.002,255.55-1.67%36,447
Feb 24, 20262,399.002,399.002,309.002,339.002,293.800.95%6,323
Feb 23, 20262,250.002,331.002,250.002,317.002,272.220.43%15,401
Feb 20, 20262,261.002,370.002,261.002,307.002,262.41-0.99%266,625
Feb 19, 20262,343.002,362.002,322.002,330.002,284.97-0.04%234,640
Feb 18, 20262,250.002,350.002,250.002,331.002,285.95-11,249
Feb 17, 20262,353.002,374.002,320.002,331.002,285.950.13%46,674
Feb 16, 20262,359.002,360.002,328.002,328.002,283.010.91%15,871
Feb 13, 20262,309.002,349.002,307.002,307.002,262.411.99%27,670
Feb 12, 20262,250.002,269.002,226.002,262.002,218.280.76%4,925
Feb 11, 20262,231.002,272.002,231.002,245.002,201.610.45%38,541
Feb 10, 20262,225.002,245.002,225.002,235.002,191.815.92%57,403
Feb 9, 20262,283.002,283.002,110.002,110.002,069.22-7.58%25,453
Feb 6, 20262,282.002,285.002,250.002,283.002,238.880.35%16,205
Feb 5, 20262,275.002,315.002,275.002,275.002,231.03-0.61%475
Feb 4, 20262,301.002,317.002,289.002,289.002,244.761.02%7,525
Feb 3, 20262,263.002,294.002,263.002,266.002,222.210.13%80,589
Feb 2, 20262,295.002,315.002,262.002,263.002,219.260.53%769
Jan 30, 20262,300.002,300.002,251.002,251.002,207.504.60%60,666
Jan 29, 20262,248.002,276.002,152.002,152.002,110.41-4.69%21,629
Jan 28, 20262,307.002,389.002,258.002,258.002,214.361.94%4,600
Jan 27, 20262,206.002,309.002,206.002,215.002,132.690.45%7,900
Jan 26, 20262,316.002,321.002,205.002,205.002,123.07-0.68%4,734
Jan 23, 20262,289.002,298.002,220.002,220.002,137.51-3.85%8,848
Jan 22, 20262,400.002,400.002,252.002,309.002,223.200.87%3,557
Jan 21, 20262,283.002,289.002,283.002,289.002,203.943.81%35
Jan 20, 20262,290.002,327.002,205.002,205.002,123.07-2.86%11,338
Jan 19, 20262,349.002,349.002,270.002,270.002,185.65-2.28%40,163
Jan 16, 20262,389.002,410.002,300.002,323.002,236.681.00%23,560
Jan 15, 20262,297.002,306.002,272.002,300.002,214.540.57%7,200
Jan 14, 20262,263.002,287.002,242.002,287.002,202.021.87%9,221
Jan 13, 20262,281.002,281.002,229.002,245.002,161.58-0.88%19,791
Jan 12, 20262,350.002,350.002,265.002,265.002,180.840.35%1,780
Jan 9, 20262,280.002,290.002,255.002,257.002,173.132.54%3,519
Jan 8, 20262,200.002,285.002,200.002,201.002,119.217.21%9,507
Jan 7, 20262,247.002,247.002,053.002,053.001,976.71-4.95%5,642
Jan 6, 20262,148.002,171.002,145.002,160.002,079.741.89%61,581
Jan 5, 20262,170.002,170.002,120.002,120.002,041.22-2.08%91,749
Jan 2, 20262,171.002,171.002,152.002,165.002,084.55-0.28%50,869
Dec 31, 20252,230.002,230.002,171.002,171.002,090.33-0.91%58
Dec 30, 20252,222.002,222.002,185.002,191.002,109.59-0.59%2,012
Dec 29, 20252,249.002,249.002,186.002,204.002,122.100.05%23,552
Dec 24, 20252,170.002,239.002,141.002,203.002,121.14-0.86%607
Dec 23, 20252,197.002,222.002,190.002,222.002,139.43-0.98%12,395
Dec 22, 20252,243.002,244.002,158.002,244.002,160.624.86%2,057,024
Dec 19, 20252,243.002,244.002,110.002,140.002,060.48-1.83%2,500,542
Dec 18, 20252,175.002,200.002,172.002,180.002,099.000.23%1,366,738
Dec 17, 20252,244.002,244.002,154.002,175.002,094.181.49%2,674,720
Dec 15, 20252,125.002,160.002,125.002,143.002,063.370.52%62,875
Dec 12, 20252,105.002,155.002,105.002,132.002,052.78-0.14%2,279,659
Dec 11, 20252,244.002,244.002,110.002,135.002,055.67-1.34%1,392,979
Dec 10, 20252,167.002,167.002,135.002,164.002,083.59-0.60%556,282
Dec 9, 20252,243.002,243.002,161.002,177.002,096.110.55%286,236
Dec 8, 20252,224.002,224.002,165.002,165.002,084.55-2.65%7,805
Dec 5, 20252,244.002,244.002,191.002,224.002,141.360.82%247,733
Dec 4, 20252,244.002,244.002,200.002,206.002,124.03-0.99%448,419
Dec 3, 20252,244.002,244.002,199.002,228.002,145.211.18%9,002
Dec 2, 20252,163.002,227.002,163.002,202.002,120.18-1.17%421,872
Dec 1, 20252,242.002,242.002,180.002,228.002,145.211.97%187,085