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
2025-10-312,168.002,169.002,138.002,154.001,993.6225,085
2025-10-302,119.002,184.002,119.002,174.002,012.1424,585
2025-10-292,205.002,205.002,120.002,120.001,962.1657,927
2025-10-282,204.002,204.002,154.002,158.001,997.3330,051
2025-10-272,201.002,201.002,151.002,191.002,027.8716,636
2025-10-242,203.002,203.002,160.002,188.002,025.0961,277
2025-10-232,197.002,198.002,185.002,198.002,034.3515,639
2025-10-222,184.002,209.002,177.002,186.002,023.24190,215
2025-10-212,140.002,189.002,132.002,185.002,022.323,681
2025-10-202,149.002,154.002,116.002,116.001,958.45128,910
2025-10-172,180.002,182.002,151.002,151.001,990.852,068
2025-10-162,162.002,168.002,131.002,131.001,972.3467,401
2025-10-152,114.002,131.002,095.002,131.001,972.34128,434
2025-10-142,102.002,114.002,069.002,114.001,956.6013,303
2025-10-132,053.002,080.002,044.002,078.001,923.2810,275
2025-10-102,053.002,053.002,024.002,053.001,900.14201,445
2025-10-092,051.002,051.002,015.002,044.001,891.8111,799
2025-10-082,090.002,090.002,036.002,048.001,895.52173,071
2025-10-072,091.002,109.002,082.002,100.001,907.587,410
2025-10-062,120.002,140.002,091.002,091.001,899.4040,899
2025-10-032,131.002,135.002,105.002,120.001,925.7511,191
2025-10-022,146.002,146.002,126.002,135.001,939.37618,767
2025-10-012,135.002,148.002,115.002,116.001,922.11208,191
2025-09-302,092.002,131.002,070.002,107.001,913.9474,618
2025-09-292,073.002,073.002,051.002,066.001,876.6910,174
2025-09-262,077.002,077.002,047.002,061.001,872.151,113
2025-09-252,095.002,095.002,058.002,077.001,886.696,688
2025-09-232,098.002,110.002,080.002,080.001,889.41207,578
2025-09-222,091.002,098.002,083.002,098.001,905.7622,977
2025-09-192,100.002,201.002,070.002,106.001,913.032,305,022
2025-09-182,116.002,121.002,090.002,121.001,926.66123,422
2025-09-172,120.002,130.002,114.002,119.001,924.8426,867
2025-09-162,164.002,169.002,112.002,112.001,918.4815,856
2025-09-152,145.002,155.002,145.002,155.001,957.54242,153
2025-09-122,102.002,141.002,102.002,141.001,944.8257,610
2025-09-112,106.002,109.002,089.002,089.001,897.594,317
2025-09-102,133.002,140.002,090.002,090.001,898.5054,254
2025-09-092,115.002,125.002,112.002,118.001,923.93296,083
2025-09-082,111.002,120.002,106.002,110.001,916.66568,527
2025-09-052,121.002,149.002,111.002,111.001,917.579,555
2025-09-042,144.002,168.002,128.002,128.001,933.01684,145
2025-09-032,150.002,158.002,120.002,125.001,930.29500,937
2025-09-022,202.002,202.002,150.002,156.001,958.45311,175
2025-09-012,210.002,800.002,203.002,800.002,543.44145,895
2025-08-292,205.002,216.002,192.002,216.002,012.95348,862
2025-08-282,228.002,228.002,177.002,180.001,980.2533,156
2025-08-272,230.002,245.002,206.002,212.002,009.3217,694
2025-08-262,253.002,253.002,205.002,205.002,002.963,653
2025-08-252,251.002,390.002,201.002,270.002,062.0030,037
2025-08-222,229.002,239.002,204.002,208.002,005.682,060
2025-08-212,210.002,236.002,210.002,236.002,031.12966
2025-08-202,215.002,215.002,206.002,206.002,003.873,922
2025-08-192,238.002,238.002,194.002,224.002,020.22179,635
2025-08-182,175.002,198.622,175.002,175.001,975.71158,808
2025-08-152,163.002,203.002,163.002,175.001,975.7133,049
2025-08-142,238.002,238.002,160.002,160.001,962.0826,021
2025-08-132,289.002,289.002,204.002,211.002,008.41181,558
2025-08-122,266.002,315.002,266.002,302.002,091.0714,084
2025-08-112,231.002,258.002,231.002,250.002,043.848,841
2025-08-082,284.002,284.002,269.002,272.002,063.825,316
← NewerPage 5 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.