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
2025-08-072,215.002,258.002,214.002,232.002,027.4835,927
2025-08-062,279.002,285.002,244.002,258.002,051.1016,575
2025-08-052,305.002,321.002,278.002,307.002,095.6121,109
2025-08-042,389.002,389.002,302.002,302.002,091.0711,652
2025-08-012,320.002,333.002,303.002,325.002,111.9614,456
2025-07-312,303.002,324.002,282.002,284.002,074.72190,464
2025-07-302,281.002,281.002,265.002,265.002,057.465,271
2025-07-292,302.002,302.002,265.002,285.002,075.632,073
2025-07-282,299.002,380.002,265.002,380.002,161.9233,029
2025-07-252,252.002,296.002,252.002,252.002,045.6530,965
2025-07-242,389.002,389.002,261.002,272.002,063.824,695
2025-07-232,312.002,325.002,281.002,325.002,111.966,735
2025-07-222,286.002,309.002,285.002,285.002,075.633,681
2025-07-212,279.002,342.002,279.002,342.002,127.4122,748
2025-07-182,318.002,318.002,270.002,270.002,062.0090,448
2025-07-172,335.002,490.002,335.002,335.002,121.05388,376
2025-07-162,334.002,490.002,320.002,490.002,261.8445,798
2025-07-152,321.002,389.002,320.002,389.002,170.10250,478
2025-07-142,322.002,400.002,322.002,400.002,180.0946,179
2025-07-112,339.002,370.002,322.002,370.002,152.8492,058
2025-07-102,325.002,340.002,325.002,340.002,125.5914,040
2025-07-092,330.002,330.002,330.002,330.002,116.500
2025-07-082,347.002,354.002,330.002,330.002,116.502,024,725
2025-07-072,300.002,300.002,300.002,300.002,089.250
2025-07-042,347.002,347.002,300.002,300.002,089.259,249
2025-07-032,335.002,351.002,315.002,315.002,102.8884,339
2025-07-022,406.002,406.002,320.002,400.002,180.091,377,048
2025-07-012,430.002,479.002,399.002,479.002,216.4613,149,617
2025-06-302,460.002,460.002,421.002,441.002,182.4828,607
2025-06-272,469.002,469.002,345.002,345.002,096.655,709
2025-06-262,417.002,427.222,417.002,417.002,161.022,509,504
2025-06-252,427.002,452.002,416.652,440.002,181.598,352,455
2025-06-242,439.002,442.002,397.182,440.002,181.592,983,499
2025-06-232,512.002,588.002,413.002,440.002,181.593,344,989
2025-06-202,530.002,600.002,488.002,600.002,324.64517,923
2025-06-192,527.002,580.002,494.002,494.002,229.8742,756
2025-06-182,506.002,521.002,460.002,460.002,199.47995
2025-06-172,462.002,489.002,460.002,460.002,199.471,833
2025-06-132,504.002,515.002,495.002,515.002,248.647,683
2025-06-122,481.002,481.002,344.002,344.002,095.753,516
2025-06-112,399.002,480.002,399.002,400.002,145.829,545
2025-06-102,387.002,404.002,378.002,400.002,145.828,065
2025-06-092,400.002,400.002,400.002,400.002,145.822,720
2025-06-062,374.002,399.002,374.002,398.002,144.031,750
2025-06-052,385.002,401.002,316.002,316.002,070.723,690
2025-06-042,375.002,392.002,305.002,305.002,060.883,666
2025-06-032,408.002,435.002,390.002,390.002,136.887,884
2025-06-022,422.002,449.002,422.002,449.002,189.63544
2025-05-302,422.002,428.002,422.002,422.002,165.491,111,004
2025-05-292,405.002,405.002,322.002,322.002,076.083,113,687
2025-05-282,385.002,404.002,377.002,404.002,149.403,430
2025-05-272,392.002,426.002,385.002,385.002,132.412,549
2025-05-262,392.002,392.002,392.002,392.002,138.670
2025-05-232,392.002,400.002,347.002,392.002,138.67216,809
2025-05-222,401.002,401.002,350.002,350.002,101.124,847
2025-05-212,397.002,408.002,397.002,400.002,145.82871
2025-05-202,462.002,467.002,410.002,410.002,154.7695,521
2025-05-192,390.002,390.002,390.002,390.002,136.880
2025-05-162,428.002,428.002,380.002,390.002,136.8897,356
2025-05-152,430.002,430.002,385.002,390.002,136.8849,696
← NewerPage 6 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.