Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PHP.JSE stock page

Primary Health Prop PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,070.002,095.002,070.002,070.002,027.90959
2026-07-212,070.002,100.002,057.002,100.002,057.2915,630
2026-07-202,109.002,150.002,081.002,150.002,106.27756
2026-07-172,070.002,117.002,070.002,091.002,048.476,903
2026-07-162,050.002,055.002,024.002,055.002,013.2118,632
2026-07-152,021.002,052.002,007.002,050.002,008.3139,380
2026-07-142,024.002,056.002,007.002,054.002,012.236,335
2026-07-132,039.002,060.002,039.002,060.002,018.111,329
2026-07-102,075.002,075.002,049.002,060.002,018.1131,575
2026-07-092,056.002,070.002,019.002,056.002,014.19240,863
2026-07-082,052.002,052.002,013.002,022.001,980.881,472
2026-07-072,040.002,060.001,999.002,055.002,013.211,902
2026-07-062,021.002,051.002,005.002,020.001,978.9225,595
2026-07-032,072.002,072.002,020.002,020.001,978.922,827
2026-07-022,038.002,075.002,038.002,040.001,998.512,796
2026-07-012,418.002,423.002,016.002,016.001,975.0040,012
2026-06-302,091.002,096.002,064.002,095.002,013.149,299
2026-06-292,077.002,114.002,077.002,106.002,023.7119,006
2026-06-262,101.002,101.002,082.002,082.002,000.651,530
2026-06-252,142.002,142.002,082.002,105.002,022.7530,306
2026-06-242,084.002,500.002,062.002,500.002,402.3232,597
2026-06-232,012.002,012.001,987.001,987.001,909.364,026
2026-06-221,984.002,014.001,975.001,992.001,914.1744,193
2026-06-192,005.002,018.001,980.001,980.001,902.64191,733
2026-06-182,000.002,001.001,960.001,995.001,917.0564,441
2026-06-172,023.002,023.001,999.002,000.001,921.8630,322
2026-06-152,047.002,110.002,015.002,110.002,027.562,967
2026-06-122,040.002,040.002,004.002,004.001,925.7013,164
2026-06-112,043.002,043.002,000.002,030.001,950.685,310
2026-06-102,027.002,036.002,015.002,035.001,955.49745,652
2026-06-091,999.002,100.001,996.002,100.002,017.95153,525
2026-06-082,022.002,022.001,974.001,974.001,896.8716,618
2026-06-052,023.002,084.001,994.002,084.002,002.5751,485
2026-06-041,995.002,013.001,995.002,013.001,934.35215,476
2026-06-032,016.002,020.001,993.002,004.001,925.70199,727
2026-06-022,039.002,039.001,996.002,037.001,957.4153,236
2026-06-012,066.002,066.002,012.002,012.001,933.391,562
2026-05-292,080.002,110.002,053.002,110.002,027.567,924
2026-05-282,080.002,080.002,054.002,074.001,992.9611,439
2026-05-272,088.002,095.002,080.002,090.002,008.349,062
2026-05-262,087.002,087.002,065.002,065.001,984.3255,098
2026-05-252,120.002,120.002,066.002,110.002,027.563,796
2026-05-222,084.002,110.002,070.002,110.002,027.56159,670
2026-05-212,083.002,098.002,054.002,092.002,010.2625,475
2026-05-202,036.002,063.002,036.002,039.001,959.3311,539
2026-05-192,070.002,083.002,058.002,078.001,996.8114,513
2026-05-182,043.002,058.002,032.002,058.001,977.5948,806
2026-05-152,052.002,053.002,015.002,015.001,936.2753,646
2026-05-142,081.002,084.002,056.002,084.002,002.578,658
2026-05-132,067.002,068.002,032.002,066.001,985.2814,982
2026-05-122,095.002,095.002,053.002,079.001,997.7721,711
2026-05-112,111.002,112.002,089.002,100.002,017.95869
2026-05-082,117.002,121.002,091.002,121.002,038.137,328
2026-05-072,116.002,116.002,080.002,106.002,023.71234,223
2026-05-062,101.002,136.002,099.002,129.002,045.8262,300
2026-05-052,151.002,151.002,075.002,100.002,017.9532,690
2026-05-042,219.002,219.002,111.002,200.002,114.043,089
2026-04-302,100.002,217.002,093.002,217.002,130.38308,594
2026-04-292,094.002,098.002,074.002,098.002,016.03122,285
2026-04-282,090.002,109.002,080.002,084.002,002.5712,135
← NewerPage 2 of 13 · 743 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.