Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← LHC.JSE stock page

Life Healthcare historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-302,370.002,383.002,348.002,383.002,309.101,103,291
2021-12-292,326.002,370.002,326.002,370.002,296.50900,904
2021-12-282,251.002,334.002,251.002,324.002,251.93910,054
2021-12-242,253.002,311.002,253.002,300.002,228.67428,935
2021-12-232,356.002,366.002,318.002,331.002,258.711,181,418
2021-12-222,344.002,365.002,329.002,342.002,269.37422,663
2021-12-212,314.002,350.002,282.002,323.002,250.961,707,537
2021-12-202,289.002,310.002,260.002,290.002,218.982,655,685
2021-12-172,335.002,365.002,225.002,298.002,226.735,918,298
2021-12-152,288.002,393.002,288.002,357.002,283.907,228,275
2021-12-142,188.002,327.002,188.002,325.002,252.903,449,259
2021-12-132,329.002,333.002,197.002,214.002,145.347,388,123
2021-12-102,323.002,352.002,322.002,330.002,257.743,708,329
2021-12-092,345.002,370.002,309.002,353.002,280.032,244,916
2021-12-082,321.002,343.002,252.002,322.002,249.995,662,198
2021-12-072,387.002,387.002,295.002,327.002,230.612,354,636
2021-12-062,393.002,393.002,286.002,318.002,221.981,765,139
2021-12-032,365.002,432.002,339.002,358.002,260.325,205,498
2021-12-022,305.002,408.002,305.002,401.002,301.544,245,951
2021-12-012,352.002,378.002,279.002,359.002,261.284,905,671
2021-11-302,290.002,372.002,283.002,340.002,243.0712,416,906
2021-11-292,272.002,366.002,268.002,334.002,237.325,993,976
2021-11-262,304.002,304.002,112.002,246.002,152.965,676,408
2021-11-252,288.002,347.002,288.002,339.002,242.112,941,878
2021-11-242,299.002,352.002,269.002,301.002,205.692,630,470
2021-11-232,375.002,400.002,283.002,334.002,237.322,712,135
2021-11-222,369.002,382.002,311.002,324.002,227.73985,465
2021-11-192,393.002,408.002,339.002,352.002,254.572,923,462
2021-11-182,412.002,412.002,330.002,385.002,286.213,165,161
2021-11-172,372.002,373.002,314.002,314.002,218.151,437,171
2021-11-162,401.002,401.002,342.002,378.002,279.501,589,688
2021-11-152,337.002,366.002,303.002,356.002,258.412,015,915
2021-11-122,358.002,358.002,310.002,310.002,214.311,069,958
2021-11-112,356.002,394.002,356.002,358.002,260.322,215,791
2021-11-102,371.002,408.002,342.002,358.002,260.322,762,072
2021-11-092,399.002,425.002,369.002,390.002,291.003,124,339
2021-11-082,453.002,461.002,396.002,399.002,299.631,136,613
2021-11-052,434.002,470.002,420.002,448.002,346.603,719,175
2021-11-042,499.002,527.002,411.002,425.002,324.552,869,684
2021-11-032,446.002,498.002,434.002,484.002,381.112,459,954
2021-11-022,436.002,475.002,423.002,455.002,353.313,887,217
2021-10-292,374.002,434.002,374.002,432.002,331.262,710,436
2021-10-282,364.002,411.002,364.002,408.002,308.251,845,451
2021-10-272,373.002,418.002,373.002,384.002,285.252,489,480
2021-10-262,417.002,417.002,375.002,404.002,304.422,954,514
2021-10-252,415.002,415.002,353.002,380.002,281.412,933,499
2021-10-222,395.002,443.002,365.002,365.002,267.03899,996
2021-10-212,386.002,415.002,380.002,401.002,301.542,455,889
2021-10-202,422.002,422.002,390.002,400.002,300.581,952,610
2021-10-192,351.002,435.002,351.002,400.002,300.583,438,256
2021-10-182,331.002,388.002,321.002,364.002,266.082,764,585
2021-10-152,254.002,328.002,221.002,325.002,228.695,322,823
2021-10-142,294.002,330.002,252.002,266.002,172.142,969,530
← NewerPage 21 of 21 · 1,253 trading days

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.