Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PHP.JSE stock page

Primary Health Prop PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-262,200.002,200.002,190.002,190.001,793.626,000
2024-02-232,260.002,260.002,241.002,241.001,835.393,269
2024-02-222,191.002,210.002,191.002,210.001,810.002,700
2024-02-212,216.002,216.002,191.002,191.001,794.4452,557
2024-02-202,198.002,222.002,196.002,196.001,798.5347,383
2024-02-192,197.002,212.002,197.002,212.001,811.6416,210
2024-02-162,244.002,244.002,200.002,220.001,818.19135,770
2024-02-152,213.002,228.002,213.002,218.001,816.5529,100
2024-02-142,263.002,263.002,246.002,249.001,841.9425,374
2024-02-132,226.002,250.002,223.002,242.001,836.21150,250
2024-02-122,262.002,290.002,262.002,290.001,875.52443
2024-02-092,290.002,290.002,290.002,290.001,875.52500
2024-02-082,261.002,261.002,257.002,257.001,848.49300
2024-02-072,261.002,261.002,261.002,261.001,851.77200
2024-02-062,290.002,290.002,243.002,265.001,855.0567,450
2024-02-052,279.002,279.002,279.002,279.001,866.51175
2024-02-022,237.002,265.002,201.002,265.001,855.053,575
2024-02-012,294.002,302.002,275.002,275.001,863.2422,599
2024-01-312,500.002,500.002,500.002,500.002,047.515
2024-01-302,400.002,401.002,400.002,401.001,966.43676
2024-01-292,600.002,600.002,280.002,280.001,867.331,669
2024-01-262,435.002,435.002,300.002,300.001,883.71730
2024-01-252,368.002,368.002,368.002,368.001,939.405
2024-01-242,411.002,411.002,300.002,300.001,883.7150,105
2024-01-232,315.002,315.002,315.002,315.001,896.00100
2024-01-222,300.002,300.002,300.002,300.001,883.710
2024-01-192,351.002,351.002,300.002,300.001,883.715,798
2024-01-182,331.002,331.002,305.002,305.001,887.8161,051
2024-01-172,380.002,388.002,380.002,388.001,955.781,500
2024-01-162,470.002,470.002,470.002,470.002,022.940
2024-01-152,470.002,470.002,470.002,470.002,022.940
2024-01-122,470.002,470.002,470.002,470.002,022.940
2024-01-112,340.002,470.002,340.002,470.002,022.941,010
2024-01-102,550.002,550.002,400.002,400.001,965.614,475
2024-01-092,800.002,800.002,500.002,500.002,016.507,000
2024-01-082,951.002,951.002,951.002,951.002,380.270
2024-01-052,951.002,951.002,951.002,951.002,380.270
2024-01-042,951.002,951.002,951.002,951.002,380.270
2024-01-032,951.002,951.002,951.002,951.002,380.270
2024-01-022,951.002,951.002,951.002,951.002,380.271,403
2023-12-292,751.002,751.002,751.002,751.002,218.951,217
2023-12-282,660.002,660.002,660.002,660.002,145.55500
2023-12-272,352.002,352.002,352.002,352.001,897.120
2023-12-222,352.002,352.002,352.002,352.001,897.120
2023-12-212,352.002,352.002,352.002,352.001,897.120
2023-12-202,352.002,352.002,352.002,352.001,897.120
2023-12-192,352.002,352.002,352.002,352.001,897.120
2023-12-182,352.002,352.002,352.002,352.001,897.1275,170
2023-12-142,600.002,600.002,600.002,600.002,097.1610
2023-12-132,300.002,300.002,300.002,300.001,855.180
2023-12-122,398.002,398.002,300.002,300.001,855.18468
2023-12-112,385.002,385.002,385.002,385.001,923.74210
2023-12-082,400.002,400.002,400.002,400.001,935.840
2023-12-072,429.002,429.002,400.002,400.001,935.84310
2023-12-062,419.002,419.002,343.002,343.001,889.86590
2023-12-052,474.002,474.002,474.002,474.001,995.520
2023-12-042,474.002,474.002,474.002,474.001,995.520
2023-12-012,474.002,474.002,474.002,474.001,995.520
2023-11-302,414.002,475.002,414.002,474.001,995.52201,710
2023-11-292,585.002,585.002,585.002,585.002,085.060
← NewerPage 12 of 13 · 744 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1440.0396 ZAC
2026-07-0140.0396 ZAC
2026-03-2540.0396 ZAC
2026-01-2840.0396 ZAC
2025-10-0838.9426 ZAC
2025-07-0238.9426 ZAC
2025-03-2638.9426 ZAC
2025-01-0838.9426 ZAC
2024-10-0937.8456 ZAC
2024-07-0337.8456 ZAC
2024-03-2737.8456 ZAC
2024-01-1037.8456 ZAC

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