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
2022-03-252,212.002,264.002,212.002,233.002,163.752,046,857
2022-03-242,231.002,243.002,197.002,204.002,135.651,609,311
2022-03-232,250.002,278.002,218.002,224.002,155.031,851,642
2022-03-222,178.002,272.002,178.002,255.002,185.071,346,174
2022-03-182,226.002,272.002,206.002,230.002,160.845,619,459
2022-03-172,250.002,265.002,174.002,220.002,151.155,913,268
2022-03-162,218.002,218.002,146.002,212.002,143.403,251,404
2022-03-152,166.002,183.002,113.002,175.002,107.552,745,669
2022-03-142,160.002,217.002,160.002,174.002,106.583,107,139
2022-03-112,148.002,206.002,148.002,166.002,098.831,207,020
2022-03-102,170.002,185.002,143.002,180.002,112.392,327,733
2022-03-092,097.002,191.002,083.002,167.002,099.805,374,526
2022-03-082,075.002,152.002,075.002,112.002,046.504,311,150
2022-03-072,119.002,212.002,001.002,171.002,103.677,251,848
2022-03-042,195.002,219.002,114.002,178.002,110.456,191,906
2022-03-032,285.002,333.002,205.002,214.002,145.346,851,411
2022-03-022,363.002,363.002,278.002,308.002,236.425,180,919
2022-03-012,236.002,350.002,231.002,322.002,249.997,535,482
2022-02-282,305.002,333.002,242.002,242.002,172.476,908,902
2022-02-252,305.002,316.002,279.002,301.002,229.645,902,434
2022-02-242,332.002,332.002,260.002,294.002,222.861,453,661
2022-02-232,361.002,363.002,320.002,340.002,267.432,879,183
2022-02-222,350.002,375.002,287.002,355.002,281.964,746,870
2022-02-212,330.002,402.002,326.002,369.002,295.534,222,867
2022-02-182,392.002,392.002,336.002,360.002,286.811,385,693
2022-02-172,407.002,419.002,354.002,363.002,289.721,915,934
2022-02-162,422.002,422.002,368.002,415.002,340.103,008,019
2022-02-152,340.002,404.002,324.002,396.002,321.694,539,179
2022-02-142,343.002,344.002,291.002,333.002,260.651,318,238
2022-02-112,350.002,357.002,311.002,344.002,271.312,000,273
2022-02-102,348.002,367.002,330.002,342.002,269.371,553,131
2022-02-092,339.002,380.002,314.002,349.002,276.151,170,332
2022-02-082,308.002,367.002,308.002,360.002,286.812,221,715
2022-02-072,330.002,379.002,313.002,327.002,254.835,855,935
2022-02-042,365.002,365.002,319.002,330.002,257.744,390,977
2022-02-032,385.002,385.002,345.002,358.002,284.871,462,039
2022-02-022,332.002,401.002,332.002,377.002,303.283,588,500
2022-02-012,235.002,326.002,235.002,305.002,233.521,934,129
2022-01-312,268.002,295.002,220.002,260.002,189.915,191,336
2022-01-282,278.002,278.002,185.002,272.002,201.543,127,935
2022-01-272,126.002,241.002,126.002,234.002,164.723,504,638
2022-01-262,172.002,193.002,139.002,167.002,099.804,258,730
2022-01-252,175.002,215.002,163.002,181.002,113.361,961,315
2022-01-242,260.002,260.002,180.002,197.002,128.863,708,620
2022-01-212,271.002,275.002,247.002,247.002,177.31858,498
2022-01-202,277.002,290.502,245.002,269.002,198.631,848,024
2022-01-192,273.002,279.002,250.002,268.002,197.661,063,644
2022-01-182,266.002,299.002,266.002,281.002,210.262,304,146
2022-01-172,279.002,305.002,270.002,292.002,220.921,559,558
2022-01-142,275.002,297.002,252.002,279.002,208.322,340,279
2022-01-132,251.002,293.002,248.002,273.002,202.512,609,264
2022-01-122,271.002,285.002,224.002,270.002,199.6018,486,395
2022-01-112,246.002,280.002,237.002,275.002,204.454,129,881
2022-01-102,306.002,306.002,240.002,247.002,177.311,809,328
2022-01-072,320.002,320.002,280.002,292.002,220.921,079,554
2022-01-062,310.002,351.002,310.002,320.002,248.051,422,310
2022-01-052,369.002,369.002,329.002,336.002,263.551,031,898
2022-01-042,369.002,403.502,341.002,349.002,276.151,499,097
2022-01-032,353.002,423.002,353.002,364.002,290.691,994,355
2021-12-312,353.002,403.002,345.002,403.002,328.481,894,231
← NewerPage 20 of 21 · 1,249 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.