Life Healthcare Group Holdings Limited (JSE:LHC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,120.00
+24.00 (2.19%)
At close: Dec 5, 2025
JSE:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,095.00 | 1,120.00 | 1,082.00 | 1,120.00 | 1,120.00 | 2.19% | 5,905,537 |
| Dec 4, 2025 | 1,112.00 | 1,126.00 | 1,085.00 | 1,096.00 | 1,096.00 | -1.88% | 7,423,922 |
| Dec 3, 2025 | 1,145.00 | 1,145.00 | 1,109.00 | 1,117.00 | 1,117.00 | -1.67% | 4,680,808 |
| Dec 2, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,136.00 | 1,136.00 | 1.79% | 21,279,750 |
| Dec 1, 2025 | 1,100.00 | 1,130.00 | 1,063.00 | 1,116.00 | 1,116.00 | 3.33% | 8,614,990 |
| Nov 28, 2025 | 1,071.00 | 1,106.00 | 1,071.00 | 1,080.00 | 1,080.00 | 0.84% | 11,766,080 |
| Nov 27, 2025 | 1,103.00 | 1,103.00 | 1,014.00 | 1,071.00 | 1,071.00 | 2.00% | 12,566,160 |
| Nov 26, 2025 | 1,052.00 | 1,077.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.13% | 3,789,852 |
| Nov 25, 2025 | 1,057.00 | 1,089.00 | 1,047.00 | 1,062.00 | 1,062.00 | -1.39% | 3,308,315 |
| Nov 24, 2025 | 1,090.00 | 1,097.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.09% | 5,934,114 |
| Nov 21, 2025 | 1,082.00 | 1,090.00 | 1,059.00 | 1,078.00 | 1,078.00 | -0.55% | 6,130,065 |
| Nov 20, 2025 | 1,112.00 | 1,134.00 | 1,057.00 | 1,084.00 | 1,084.00 | -2.43% | 8,545,907 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,091.00 | 1,111.00 | 1,111.00 | -7.34% | 8,957,275 |
| Nov 18, 2025 | 1,218.00 | 1,232.00 | 1,199.00 | 1,199.00 | 1,199.00 | -2.44% | 3,356,410 |
| Nov 17, 2025 | 1,214.00 | 1,239.00 | 1,195.00 | 1,229.00 | 1,229.00 | 2.16% | 5,627,470 |
| Nov 14, 2025 | 1,239.00 | 1,239.00 | 1,198.00 | 1,203.00 | 1,203.00 | -1.64% | 2,034,528 |
| Nov 13, 2025 | 1,225.00 | 1,239.00 | 1,215.00 | 1,223.00 | 1,223.00 | -0.81% | 6,511,088 |
| Nov 12, 2025 | 1,193.00 | 1,233.00 | 1,184.00 | 1,233.00 | 1,233.00 | 3.18% | 2,821,387 |
| Nov 11, 2025 | 1,200.00 | 1,200.00 | 1,179.00 | 1,195.00 | 1,195.00 | 0.67% | 6,741,187 |
| Nov 10, 2025 | 1,179.00 | 1,194.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1.11% | 1,431,583 |
| Nov 7, 2025 | 1,187.00 | 1,187.00 | 1,153.00 | 1,174.00 | 1,174.00 | -1.18% | 2,046,570 |
| Nov 6, 2025 | 1,187.00 | 1,195.00 | 1,166.00 | 1,188.00 | 1,188.00 | 0.59% | 3,717,242 |
| Nov 5, 2025 | 1,183.00 | 1,205.00 | 1,170.00 | 1,181.00 | 1,181.00 | -1.83% | 6,524,357 |
| Nov 4, 2025 | 1,190.00 | 1,204.00 | 1,172.00 | 1,203.00 | 1,203.00 | 0.42% | 7,986,223 |
| Nov 3, 2025 | 1,195.00 | 1,211.00 | 1,189.00 | 1,198.00 | 1,198.00 | 0.93% | 1,211,282 |
| Oct 31, 2025 | 1,193.00 | 1,200.00 | 1,182.00 | 1,187.00 | 1,187.00 | -0.34% | 8,273,634 |
| Oct 30, 2025 | 1,207.00 | 1,213.00 | 1,182.00 | 1,191.00 | 1,191.00 | -1.98% | 3,791,641 |
| Oct 29, 2025 | 1,200.00 | 1,224.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 3,394,364 |
| Oct 28, 2025 | 1,195.00 | 1,220.00 | 1,190.00 | 1,220.00 | 1,220.00 | 2.26% | 9,426,481 |
| Oct 27, 2025 | 1,205.00 | 1,210.00 | 1,184.00 | 1,193.00 | 1,193.00 | -0.58% | 4,684,713 |
| Oct 24, 2025 | 1,205.00 | 1,205.00 | 1,184.00 | 1,200.00 | 1,200.00 | -0.08% | 3,061,327 |
| Oct 23, 2025 | 1,208.00 | 1,208.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.08% | 2,794,983 |
| Oct 22, 2025 | 1,200.00 | 1,212.00 | 1,195.00 | 1,200.00 | 1,200.00 | 0.50% | 3,513,530 |
| Oct 21, 2025 | 1,202.00 | 1,203.00 | 1,165.00 | 1,194.00 | 1,194.00 | -0.25% | 1,722,285 |
| Oct 20, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.67% | 1,071,818 |
| Oct 17, 2025 | 1,186.00 | 1,200.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.92% | 1,416,244 |
| Oct 16, 2025 | 1,176.00 | 1,212.00 | 1,176.00 | 1,200.00 | 1,200.00 | 0.84% | 4,429,740 |
| Oct 15, 2025 | 1,197.00 | 1,205.00 | 1,189.00 | 1,190.00 | 1,190.00 | -0.50% | 12,446,620 |
| Oct 14, 2025 | 1,200.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,196.00 | -0.33% | 1,844,919 |
| Oct 13, 2025 | 1,229.00 | 1,229.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.99% | 2,082,118 |
| Oct 10, 2025 | 1,215.00 | 1,222.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.51% | 4,199,030 |
| Oct 9, 2025 | 1,215.00 | 1,215.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.42% | 1,791,560 |
| Oct 8, 2025 | 1,215.00 | 1,215.00 | 1,186.00 | 1,199.00 | 1,199.00 | -0.08% | 1,617,958 |
| Oct 7, 2025 | 1,192.00 | 1,228.00 | 1,191.00 | 1,200.00 | 1,200.00 | 1.01% | 3,909,501 |
| Oct 6, 2025 | 1,188.00 | 1,198.00 | 1,181.00 | 1,188.00 | 1,188.00 | - | 2,632,466 |
| Oct 3, 2025 | 1,176.00 | 1,195.00 | 1,170.00 | 1,188.00 | 1,188.00 | 0.85% | 4,144,069 |
| Oct 2, 2025 | 1,206.00 | 1,210.00 | 1,166.00 | 1,178.00 | 1,178.00 | -1.83% | 2,916,462 |
| Oct 1, 2025 | 1,130.00 | 1,206.00 | 1,130.00 | 1,200.00 | 1,200.00 | 3.54% | 12,544,630 |
| Sep 30, 2025 | 1,127.00 | 1,168.00 | 1,127.00 | 1,159.00 | 1,159.00 | 0.78% | 7,558,332 |
| Sep 29, 2025 | 1,122.00 | 1,155.00 | 1,122.00 | 1,150.00 | 1,150.00 | 1.32% | 6,571,040 |