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
2024-11-142,184.002,210.002,177.002,179.001,880.93773
2024-11-132,201.002,220.002,177.002,220.001,916.32158,962
2024-11-122,130.002,226.002,130.002,225.001,920.6335,258
2024-11-112,238.002,240.002,130.002,130.001,838.636,352
2024-11-082,173.002,217.002,170.002,170.001,873.161,655
2024-11-072,190.002,280.002,180.002,280.001,968.11553,881
2024-11-062,200.002,201.002,190.002,197.001,896.46529,716
2024-11-052,168.002,184.002,168.002,170.001,873.16264,300
2024-11-042,169.002,196.002,135.002,135.001,842.95550
2024-11-012,400.002,400.002,125.002,125.001,834.316,148
2024-10-312,105.002,206.002,079.002,157.001,861.9431,828
2024-10-302,218.002,254.002,186.002,205.001,903.371,699
2024-10-292,227.002,242.002,172.002,172.001,874.88964,915
2024-10-282,205.002,244.002,205.002,227.001,922.3659,142
2024-10-252,220.002,235.002,200.002,200.001,899.0512,013
2024-10-242,260.002,260.002,220.002,220.001,916.321,898
2024-10-232,220.002,268.002,206.002,268.001,957.752,702
2024-10-222,223.002,234.002,206.002,234.001,928.4059,093
2024-10-212,270.002,280.002,225.002,225.001,920.63314,812
2024-10-182,264.002,286.002,222.002,222.001,918.041,555,799
2024-10-172,281.002,298.002,260.002,286.001,973.29218,868
2024-10-162,226.002,301.002,202.002,202.001,900.782,054,214
2024-10-152,220.002,239.002,188.002,192.001,892.15159,126
2024-10-142,234.002,234.002,188.002,220.001,916.32591,793
2024-10-112,209.002,210.002,173.002,187.001,887.831,092,325
2024-10-102,290.002,312.002,209.002,209.001,906.8212,142
2024-10-092,235.002,290.002,235.002,285.001,972.43107,519
2024-10-082,272.002,300.002,100.002,100.001,780.0430,913
2024-10-072,322.002,322.002,285.002,301.001,950.4223,507
2024-10-042,374.002,390.002,301.002,301.001,950.4225,597
2024-10-032,322.002,383.002,290.002,383.002,019.936,427
2024-10-022,381.002,381.002,300.002,300.001,949.577,183
2024-10-012,388.002,400.002,340.002,340.001,983.4837,417
2024-09-302,368.002,400.002,324.792,388.002,024.161,207,191
2024-09-272,391.002,391.002,339.002,339.001,982.6311,357
2024-09-262,394.002,423.002,348.002,423.002,053.831,871
2024-09-252,330.002,700.002,322.472,330.001,975.00516,376
2024-09-232,499.002,600.002,316.002,500.002,119.103,162,151
2024-09-202,395.002,504.002,374.002,504.002,122.491,246,121
2024-09-192,369.002,400.002,360.002,400.002,034.34321,185
2024-09-182,357.002,359.002,340.002,341.001,984.3345,601
2024-09-172,384.002,396.002,379.002,381.002,018.2347,223
2024-09-162,391.002,391.002,373.472,391.002,026.71117,185
2024-09-132,407.002,408.002,367.002,407.002,040.27352,203
2024-09-122,372.002,372.002,372.002,372.002,010.600
2024-09-112,373.002,374.002,333.742,372.002,010.601,268,126
2024-09-102,358.002,373.002,347.002,373.002,011.458,406
2024-09-092,342.002,342.002,331.402,342.001,985.17214,000
2024-09-062,342.002,342.002,342.002,342.001,985.172,764
2024-09-052,359.002,365.002,340.002,355.001,996.191,028,258
2024-09-042,300.002,301.002,294.112,301.001,950.421,320,711
2024-09-032,264.002,291.002,255.002,291.001,941.943,968
2024-09-022,280.002,280.002,280.002,280.001,932.620
2024-08-302,280.002,280.002,280.002,280.001,932.6222
2024-08-292,300.002,300.002,300.002,300.001,949.570
2024-08-282,300.002,300.002,300.002,300.001,949.57640
2024-08-272,304.002,320.002,304.002,320.001,966.521,188
2024-08-262,300.002,300.002,300.002,300.001,949.570
2024-08-232,300.002,300.002,300.002,300.001,949.570
2024-08-222,250.002,300.002,250.002,300.001,949.5748,232
← NewerPage 9 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.