Pro 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
2026-01-282,307.002,389.002,258.002,258.002,128.384,600
2026-01-272,206.002,309.002,206.002,215.002,050.087,900
2026-01-262,316.002,321.002,205.002,205.002,040.834,734
2026-01-232,289.002,298.002,220.002,220.002,054.718,848
2026-01-222,400.002,400.002,252.002,309.002,137.083,557
2026-01-212,283.002,289.002,283.002,289.002,118.5735
2026-01-202,290.002,327.002,205.002,205.002,040.8311,338
2026-01-192,349.002,349.002,270.002,270.002,100.9940,163
2026-01-162,389.002,410.002,300.002,323.002,150.0423,560
2026-01-152,297.002,306.002,272.002,300.002,128.757,200
2026-01-142,263.002,287.002,242.002,287.002,116.729,221
2026-01-132,281.002,281.002,229.002,245.002,077.8519,791
2026-01-122,350.002,350.002,265.002,265.002,096.361,780
2026-01-092,280.002,290.002,255.002,257.002,088.963,519
2026-01-082,201.002,285.002,201.002,201.002,037.139,507
2026-01-072,247.002,247.002,053.002,053.001,900.145,642
2026-01-062,148.002,171.002,145.002,160.001,999.1861,581
2026-01-052,170.002,170.002,120.002,120.001,962.1691,749
2026-01-022,171.002,171.002,152.002,165.002,003.8150,869
2025-12-312,230.002,230.002,171.002,171.002,009.3658
2025-12-302,222.002,222.002,185.002,191.002,027.872,012
2025-12-292,249.002,249.002,186.002,204.002,039.9026,212
2025-12-242,170.002,239.002,141.002,203.002,038.98607
2025-12-232,197.002,222.002,190.002,222.002,056.5612,395
2025-12-222,243.002,244.002,158.002,244.002,076.922,057,024
2025-12-192,243.002,244.002,110.002,140.001,980.672,500,542
2025-12-182,175.002,200.002,172.002,180.002,017.691,366,738
2025-12-172,244.002,244.002,154.002,175.002,013.062,674,720
2025-12-152,125.002,160.002,125.002,143.001,983.441,531,802
2025-12-122,105.002,155.002,105.002,132.001,973.262,279,659
2025-12-112,244.002,244.002,110.002,135.001,976.041,392,979
2025-12-102,167.002,167.002,135.002,164.002,002.88556,282
2025-12-092,243.002,243.002,161.002,177.002,014.91286,236
2025-12-082,224.002,224.002,165.002,165.002,003.817,805
2025-12-052,244.002,244.002,191.002,224.002,058.41247,733
2025-12-042,244.002,244.002,200.002,206.002,041.75448,419
2025-12-032,244.002,244.002,199.002,228.002,062.119,002
2025-12-022,163.002,227.002,163.002,202.002,038.05421,872
2025-12-012,242.002,242.002,180.002,228.002,062.11187,085
2025-11-282,198.002,223.002,185.002,185.002,022.3262,269
2025-11-272,217.002,217.002,106.002,106.001,949.2041,252
2025-11-262,244.002,244.002,137.002,189.002,026.028,432
2025-11-252,156.002,188.002,123.002,188.002,025.0931,310
2025-11-242,119.002,151.002,119.002,120.001,962.165,424
2025-11-212,129.002,195.002,129.002,195.002,031.573,323
2025-11-202,160.002,160.002,115.002,115.001,957.534,123
2025-11-192,142.002,179.002,136.002,137.001,977.89122,245
2025-11-182,175.002,176.002,141.002,176.002,013.9916,737
2025-11-172,244.002,244.002,139.002,169.002,007.5143,086
2025-11-142,215.002,215.002,127.002,169.002,007.511,573,303
2025-11-132,210.002,210.002,129.002,185.002,022.3277,217
2025-11-122,224.002,224.002,137.002,137.001,977.894,471
2025-11-112,224.002,225.002,192.002,225.002,059.341,459
2025-11-102,224.002,225.002,197.002,224.002,058.411,500,971
2025-11-072,219.002,229.002,185.002,200.002,036.2012,732
2025-11-062,243.002,243.002,156.002,190.002,026.94150,117
2025-11-052,190.002,190.002,154.002,154.001,993.62129,356
2025-11-042,199.002,200.002,145.002,189.002,026.0214,465
2025-11-032,204.002,204.002,102.002,145.001,985.293,154
2025-10-312,168.002,169.002,138.002,154.001,993.6225,085
← NewerPage 4 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.