Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LHC.JSE stock page

Life Healthcare historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-052,138.002,147.002,105.002,111.002,111.009,448,110
2023-09-042,150.002,154.002,099.002,127.002,127.005,457,305
2023-09-012,150.002,157.002,123.002,145.002,145.004,042,091
2023-08-312,120.002,163.002,110.002,147.002,147.0015,000,055
2023-08-302,087.002,136.002,086.002,119.002,119.0013,903,901
2023-08-292,077.002,102.002,072.002,083.002,083.001,484,977
2023-08-282,059.002,095.002,059.002,077.002,077.001,995,499
2023-08-252,085.002,085.002,054.002,056.002,056.002,985,562
2023-08-242,049.002,087.002,048.002,059.002,059.003,827,581
2023-08-232,017.002,060.002,017.002,048.002,048.002,910,695
2023-08-222,049.002,049.002,016.002,016.002,016.003,799,773
2023-08-212,040.002,060.002,026.002,026.002,026.001,835,355
2023-08-182,070.002,073.002,016.002,030.002,030.003,701,945
2023-08-172,077.002,085.002,043.002,069.002,069.004,815,842
2023-08-162,086.002,086.002,015.002,086.002,086.002,902,939
2023-08-152,028.002,044.002,018.002,026.002,026.002,077,749
2023-08-142,029.002,064.002,019.002,037.002,037.002,883,393
2023-08-112,062.002,085.002,053.002,053.002,053.002,151,081
2023-08-102,065.002,079.002,037.002,062.002,062.003,819,790
2023-08-082,025.002,058.002,016.002,043.002,043.002,087,310
2023-08-072,042.002,042.002,015.002,017.002,017.002,888,859
2023-08-042,039.002,050.002,025.002,034.002,034.001,025,773
2023-08-032,049.002,049.002,017.002,030.002,030.002,573,205
2023-08-022,080.002,080.002,032.002,033.002,033.004,328,629
2023-08-012,090.002,111.002,077.002,080.002,080.003,034,787
2023-07-312,104.002,144.002,083.002,083.002,083.005,193,941
2023-07-282,071.002,118.002,071.002,104.002,104.003,507,382
2023-07-272,085.002,091.002,057.002,082.002,082.003,258,890
2023-07-262,072.002,074.002,054.002,061.002,061.002,082,833
2023-07-252,059.002,086.002,058.002,070.002,070.002,553,287
2023-07-242,064.002,077.002,034.002,070.002,070.004,072,739
2023-07-212,076.002,092.002,056.002,060.002,060.002,255,276
2023-07-202,080.002,090.002,045.002,076.002,076.003,443,247
2023-07-192,100.002,103.002,061.002,065.002,065.002,754,822
2023-07-182,060.002,110.002,051.002,083.002,083.005,392,653
2023-07-172,039.002,068.002,032.002,060.002,060.004,220,408
2023-07-142,071.002,073.002,021.002,049.002,049.003,278,399
2023-07-132,052.002,088.002,052.002,071.002,071.005,167,806
2023-07-122,060.002,080.002,024.002,078.002,078.003,769,881
2023-07-112,078.002,078.002,024.002,036.002,036.002,427,460
2023-07-102,055.002,085.002,042.002,060.002,060.003,864,659
2023-07-072,046.002,085.002,045.002,061.002,061.004,743,628
2023-07-062,037.002,056.002,026.002,040.002,040.001,404,091
2023-07-052,034.002,062.002,020.002,035.002,035.001,138,006
2023-07-042,050.002,050.002,019.002,036.002,036.00704,473
2023-07-032,062.002,070.002,023.002,038.002,038.002,229,527
2023-06-302,047.002,072.002,034.002,055.002,055.003,807,551
2023-06-292,007.002,062.002,007.002,030.002,030.003,650,784
2023-06-282,026.002,026.002,004.002,006.002,006.002,101,308
2023-06-272,048.002,050.001,995.002,010.002,010.002,372,318
2023-06-262,069.002,069.002,020.002,028.002,028.001,331,579
2023-06-232,045.002,076.002,019.002,028.002,028.001,523,136
2023-06-222,100.002,100.002,026.002,070.002,070.001,745,078
2023-06-212,086.002,103.002,064.002,073.002,073.003,295,310
2023-06-202,069.002,125.002,069.002,106.002,106.0014,667,789
2023-06-192,061.002,096.002,061.002,092.002,092.003,924,618
2023-06-152,068.002,090.002,023.002,090.002,090.007,446,360
2023-06-142,038.002,071.002,033.002,033.002,033.003,560,300
2023-06-132,011.002,053.002,011.002,039.002,039.003,719,547
2023-06-121,985.002,074.001,977.002,018.002,001.008,038,734
← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-1317.0000 ZAC
2022-12-0725.0000 ZAC
2022-06-1415.0000 ZAC
2021-12-0825.0000 ZAC
2019-12-1153.0000 ZAC
2019-06-1940.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.