Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Johannesburg - Delayed Quote ZAc

Life Healthcare Group Holdings Limited (LHC.JO)

Compare
1,356.00
-48.00
(-3.42%)
At close: 5:00:08 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251,399.001,400.001,339.001,356.001,356.005,491,363
Apr 2, 20251,412.001,423.001,401.001,404.001,404.002,352,258
Apr 1, 20251,385.001,412.001,385.001,412.001,412.002,383,370
Mar 31, 20251,355.001,403.001,378.001,383.001,383.001,868,912
Mar 28, 20251,424.001,433.001,390.001,398.001,398.002,259,601
Mar 27, 20251,422.001,422.001,397.001,419.001,419.001,816,220
Mar 26, 20251,420.001,424.001,409.001,413.001,413.002,132,792
Mar 25, 20251,400.001,422.001,400.001,416.001,416.003,130,644
Mar 24, 20251,409.001,414.001,393.001,400.001,400.004,000,058
Mar 20, 20251,378.001,412.001,378.001,398.001,398.007,012,377
Mar 19, 20251,357.001,410.001,364.001,395.001,395.004,698,652
Mar 18, 20251,394.001,407.001,369.001,370.001,370.003,236,318
Mar 17, 20251,362.001,393.001,361.001,391.001,391.003,337,441
Mar 14, 20251,388.001,404.001,353.001,362.001,362.003,667,159
Mar 13, 20251,428.001,428.001,393.001,395.001,395.002,247,989
Mar 12, 20251,406.001,424.001,396.001,417.001,417.003,374,966
Mar 11, 20251,448.001,448.001,395.001,411.001,411.004,483,050
Mar 10, 20251,409.001,446.001,403.001,431.001,431.002,420,827
Mar 7, 20251,408.001,420.001,398.001,419.001,419.004,032,354
Mar 6, 20251,426.001,438.001,407.001,411.001,411.006,859,244
Mar 5, 20251,458.001,474.001,415.001,426.001,426.008,160,135
Mar 4, 20251,485.001,505.001,451.001,458.001,458.008,823,660
Mar 3, 20251,492.001,504.001,469.001,503.001,503.005,703,526
Feb 28, 20251,485.001,496.001,462.001,477.001,477.006,817,521
Feb 27, 20251,560.001,533.001,493.001,493.001,493.004,283,994
Feb 26, 20251,508.001,537.001,508.001,519.001,519.001,625,844
Feb 25, 20251,455.001,561.001,506.001,506.001,506.005,922,718
Feb 24, 20251,497.001,519.001,486.001,512.001,512.002,995,103
Feb 21, 20251,519.001,529.001,499.001,507.001,507.006,953,807
Feb 20, 20251,492.001,526.001,480.001,515.001,515.005,358,819
Feb 19, 20251,505.001,516.001,489.001,492.001,492.003,230,920
Feb 18, 20251,493.001,519.001,482.001,512.001,512.004,035,601
Feb 17, 20251,483.001,498.001,480.001,494.001,494.003,132,670
Feb 14, 20251,470.001,517.001,465.001,489.001,489.004,774,999
Feb 13, 20251,477.001,498.001,463.001,480.001,480.009,067,213
Feb 12, 20251,480.001,491.001,450.001,483.001,483.0012,700,567
Feb 11, 20251,496.001,496.001,461.001,475.001,475.008,795,797
Feb 10, 20251,486.001,498.001,470.001,480.001,480.006,255,221
Feb 7, 20251,514.001,526.001,484.001,487.001,487.006,435,824
Feb 6, 20251,563.001,553.001,513.001,514.001,514.008,015,598
Feb 5, 20251,550.001,588.001,535.001,541.001,541.008,096,200
Feb 4, 20251,559.001,552.001,500.001,544.001,544.005,283,804
Feb 3, 20251,549.001,557.001,524.001,535.001,535.004,081,375
Jan 31, 20251,592.001,606.001,568.001,575.001,575.003,176,756
Jan 30, 20251,585.001,621.001,592.001,601.001,601.003,218,381
Jan 29, 20251,585.001,619.001,581.001,609.001,609.002,699,127
Jan 28, 20251,568.001,599.001,567.001,598.001,598.001,324,407
Jan 27, 20251,577.001,586.001,555.001,575.001,575.003,466,242
Jan 24, 20251,620.001,642.001,578.001,593.001,593.004,444,676
Jan 23, 20251,630.001,645.001,607.001,622.001,622.006,187,280
Jan 22, 20251,606.001,635.001,606.001,630.001,630.008,267,602
Jan 21, 20251,541.001,609.001,539.001,608.001,608.007,816,779
Jan 20, 20251,575.001,576.001,521.001,550.001,550.0014,152,535
Jan 17, 20251,603.001,612.001,566.001,569.001,569.002,430,371
Jan 16, 20251,596.001,634.001,598.001,607.001,607.007,302,118
Jan 15, 20251,591.001,637.001,583.001,621.001,621.0010,338,909
Jan 14, 20251,636.001,643.001,540.001,590.001,590.0019,915,342
Jan 13, 20251,675.001,725.001,589.001,620.001,620.0019,843,406
Jan 10, 20251,587.001,599.001,560.001,565.001,565.004,280,588
Jan 9, 20251,665.001,616.001,575.001,581.001,581.002,515,422
Jan 8, 2025 70.00 Dividend
Jan 8, 20251,660.001,660.001,598.001,607.001,607.003,528,919
Jan 7, 20251,674.001,713.001,674.001,701.001,700.305,583,438
Jan 6, 20251,656.001,718.001,651.001,675.001,674.314,232,796
Jan 3, 20251,653.001,661.001,641.001,655.001,654.322,684,763
Jan 2, 20251,660.001,667.001,642.001,653.001,652.321,781,546
Dec 31, 20241,607.001,670.001,617.001,638.001,637.332,184,171
Dec 30, 20241,635.001,646.001,618.001,637.001,636.331,723,488
Dec 27, 20241,630.001,652.001,630.001,634.001,633.331,067,568
Dec 24, 20241,651.001,664.001,645.001,654.001,653.32351,555
Dec 23, 20241,659.001,671.001,632.001,661.001,660.322,041,273
Dec 20, 20241,640.001,683.001,646.001,666.001,665.3111,635,518
Dec 19, 20241,680.001,680.001,620.001,660.001,659.326,707,328
Dec 18, 20241,675.001,685.001,655.001,656.001,655.322,757,981
Dec 17, 20241,700.001,737.001,666.001,684.001,683.314,259,860
Dec 13, 20241,746.001,755.001,724.001,731.001,730.292,312,457
Dec 12, 20241,743.001,765.001,738.001,758.001,757.283,150,572
Dec 11, 2024 31.00 Dividend
Dec 11, 20241,737.001,755.001,726.001,745.001,744.283,061,423
Dec 10, 20241,741.001,785.001,738.001,765.001,763.9614,756,733
Dec 9, 20241,716.001,769.001,716.001,754.001,752.974,809,829
Dec 6, 20241,765.001,765.001,701.001,743.001,741.986,264,160
Dec 5, 20241,775.001,778.001,750.001,763.001,761.964,744,424
Dec 4, 20241,738.001,765.001,728.001,755.001,753.974,971,352
Dec 3, 20241,688.001,738.001,661.001,725.001,723.998,021,712
Dec 2, 20241,705.001,717.001,655.001,673.001,672.021,844,441
Nov 29, 20241,780.001,730.001,668.001,668.001,667.024,513,159
Nov 28, 20241,770.001,754.001,724.001,742.001,740.987,736,032
Nov 27, 20241,800.001,781.001,752.001,754.001,752.973,769,579
Nov 26, 20241,715.001,802.001,715.001,766.001,764.965,359,821
Nov 25, 20241,660.001,739.001,660.001,708.001,707.009,733,234
Nov 22, 20241,660.001,740.001,665.001,712.001,710.994,285,488
Nov 21, 20241,710.001,744.001,717.001,724.001,722.992,599,488
Nov 20, 20241,662.001,724.001,662.001,717.001,715.994,245,073
Nov 19, 20241,689.001,714.001,670.001,690.001,689.015,511,790
Nov 18, 20241,654.001,692.001,654.001,689.001,688.013,509,433
Nov 15, 20241,680.001,680.001,652.001,664.001,663.022,653,166
Nov 14, 20241,695.001,699.001,656.001,685.001,684.015,158,643
Nov 13, 20241,698.001,700.001,666.001,679.001,678.013,398,183
Nov 12, 20241,700.001,707.001,673.001,692.001,691.017,186,667
Nov 11, 20241,700.001,737.001,656.001,700.001,699.0011,645,302
Nov 8, 20241,655.001,711.001,655.001,683.001,682.0113,344,810
Nov 7, 20241,659.001,659.001,622.001,643.001,642.041,794,302
Nov 6, 20241,628.001,660.001,607.001,641.001,640.045,341,555
Nov 5, 20241,644.001,667.001,619.001,644.001,643.033,655,738
Nov 4, 20241,620.001,656.001,605.001,650.001,649.034,658,809
Nov 1, 20241,593.001,630.001,590.001,614.001,613.053,416,730
Oct 31, 20241,595.001,619.001,575.001,595.001,594.064,837,196
Oct 30, 20241,650.001,659.001,593.001,595.001,594.063,686,121
Oct 29, 20241,722.001,722.001,650.001,659.001,658.031,000,023
Oct 28, 20241,716.001,716.001,663.001,692.001,691.013,258,282
Oct 25, 20241,707.001,707.001,676.001,683.001,682.011,580,219
Oct 24, 20241,679.001,712.001,669.001,699.001,698.004,809,535
Oct 23, 20241,669.001,747.001,669.001,678.001,677.012,583,066
Oct 22, 20241,702.001,728.001,682.001,710.001,709.004,865,749
Oct 21, 20241,665.001,704.001,660.001,704.001,703.004,483,728
Oct 18, 20241,665.001,720.001,664.001,666.001,665.022,496,144
Oct 17, 20241,699.001,721.001,683.001,710.001,709.008,649,443
Oct 16, 20241,719.001,719.001,672.001,687.001,686.014,249,898
Oct 15, 20241,736.001,736.001,671.001,693.001,692.014,079,787
Oct 14, 20241,715.001,740.001,700.001,737.001,735.987,353,691
Oct 11, 20241,685.001,717.001,685.001,702.001,701.004,956,121
Oct 10, 20241,610.001,706.001,648.001,690.001,689.015,739,686
Oct 9, 20241,676.001,705.001,655.001,692.001,691.015,091,466
Oct 8, 20241,703.001,695.001,632.001,680.001,679.013,156,061
Oct 7, 20241,698.001,714.001,687.001,687.001,686.015,417,612
Oct 4, 20241,671.001,702.001,671.001,701.001,700.002,814,797
Oct 3, 20241,700.001,705.001,661.001,679.001,678.013,039,330
Oct 2, 20241,651.001,715.001,631.001,693.001,692.016,354,399
Oct 1, 20241,587.001,660.001,581.001,660.001,659.037,311,947
Sep 30, 20241,670.001,670.001,587.001,600.001,599.0611,349,482
Sep 27, 20241,665.001,671.001,626.001,626.001,625.056,803,641
Sep 26, 20241,702.001,702.001,647.001,663.001,662.025,098,515
Sep 25, 20241,625.001,707.001,623.001,662.001,661.0210,805,554
Sep 23, 20241,590.001,629.001,578.001,625.001,624.052,587,261
Sep 20, 20241,598.001,601.001,574.001,590.001,589.0710,315,067
Sep 19, 20241,620.001,598.001,557.001,582.001,581.077,084,982
Sep 18, 20241,527.001,592.001,559.001,563.001,562.083,842,197
Sep 17, 20241,530.001,617.001,522.001,582.001,581.076,983,733
Sep 16, 20241,411.001,536.001,399.001,517.001,516.1110,481,329
Sep 13, 20241,435.001,435.001,400.001,400.001,399.184,410,025
Sep 12, 20241,442.001,454.001,426.001,435.001,434.163,544,463
Sep 11, 20241,440.001,446.001,430.001,437.001,436.162,468,709
Sep 10, 20241,414.001,440.001,414.001,440.001,439.152,242,196
Sep 9, 20241,435.001,442.001,422.001,426.001,425.161,135,578
Sep 6, 20241,442.001,451.001,423.001,437.001,436.164,198,884
Sep 5, 20241,428.001,454.001,427.001,446.001,445.153,511,796
Sep 4, 20241,404.001,435.001,390.001,430.001,429.168,040,277
Sep 3, 20241,431.001,456.001,401.001,408.001,407.173,516,677
Sep 2, 20241,440.001,450.001,410.001,429.001,428.168,296,010
Aug 30, 20241,416.001,440.001,404.001,437.001,436.164,422,378
Aug 29, 20241,407.001,415.001,396.001,409.001,408.172,451,108
Aug 28, 20241,357.001,416.001,398.001,405.001,404.182,007,623
Aug 27, 20241,413.001,413.001,380.001,400.001,399.181,585,152
Aug 26, 20241,405.001,419.001,379.001,408.001,407.173,779,302
Aug 23, 20241,400.001,426.001,400.001,406.001,405.172,919,570
Aug 22, 20241,400.001,415.001,380.001,406.001,405.173,307,924
Aug 21, 20241,408.001,408.001,389.001,400.001,399.182,649,349
Aug 20, 20241,379.001,403.001,364.001,397.001,396.187,285,062
Aug 19, 20241,332.001,392.001,327.001,387.001,386.194,900,347
Aug 16, 20241,336.001,349.001,322.001,339.001,338.211,977,639
Aug 15, 20241,310.001,341.001,307.001,331.001,330.221,547,442
Aug 14, 20241,300.001,322.001,278.001,314.001,313.231,928,521
Aug 13, 20241,282.001,307.001,266.001,298.001,297.242,583,653
Aug 12, 20241,282.001,297.001,264.001,274.001,273.252,162,307
Aug 8, 20241,287.001,314.001,272.001,297.001,296.243,487,080
Aug 7, 20241,297.001,310.001,283.001,287.001,286.242,302,778
Aug 6, 20241,309.001,317.001,286.001,290.001,289.243,538,473
Aug 5, 20241,317.001,317.001,272.001,301.001,300.244,819,516
Aug 2, 20241,314.001,336.001,314.001,325.001,324.221,414,588
Aug 1, 20241,304.001,347.001,304.001,333.001,332.222,180,264
Jul 31, 20241,330.001,354.001,310.001,335.001,334.222,895,923
Jul 30, 20241,313.001,345.001,309.001,342.001,341.214,685,238
Jul 29, 20241,290.001,331.001,284.001,318.001,317.233,761,151
Jul 26, 20241,289.001,310.001,269.001,280.001,279.255,100,115
Jul 25, 20241,300.001,307.001,261.001,290.001,289.242,940,327
Jul 24, 20241,283.001,307.001,272.001,278.001,277.251,731,530
Jul 23, 20241,285.001,321.001,284.001,307.001,306.234,514,394
Jul 22, 20241,287.001,289.001,273.001,280.001,279.253,110,498
Jul 19, 20241,248.001,275.001,249.001,261.001,260.261,860,412
Jul 18, 20241,272.001,284.001,260.001,275.001,274.256,025,171
Jul 17, 20241,282.001,268.001,223.001,265.001,264.266,635,582
Jul 16, 20241,261.001,268.001,243.001,260.001,259.262,649,035
Jul 15, 20241,250.001,265.001,237.001,265.001,264.264,546,977
Jul 12, 20241,282.001,268.001,235.001,250.001,249.275,115,496
Jul 11, 20241,211.001,267.001,211.001,266.001,265.264,520,353
Jul 10, 20241,255.001,259.001,212.001,216.001,215.293,654,297
Jul 9, 20241,265.001,285.001,250.001,260.001,259.263,530,092
Jul 8, 20241,261.001,278.001,251.501,265.001,264.266,103,001
Jul 5, 20241,315.001,296.001,265.001,268.001,267.262,128,495
Jul 4, 20241,290.001,323.001,287.001,292.001,291.242,855,979
Jul 3, 20241,302.001,311.001,292.001,304.001,303.238,309,272
Jul 2, 20241,294.001,309.001,275.001,293.001,292.244,297,921
Jul 1, 20241,290.001,350.001,293.001,293.001,292.246,381,839
Jun 28, 20241,284.001,303.001,273.001,285.001,284.253,074,985
Jun 27, 20241,239.001,295.001,229.001,285.001,284.253,969,189
Jun 26, 20241,250.001,275.001,239.001,239.001,238.273,828,441
Jun 25, 20241,290.001,272.001,232.001,234.001,233.283,388,937
Jun 24, 20241,294.001,295.001,263.001,270.001,269.252,059,078
Jun 21, 20241,283.001,312.001,277.001,294.001,293.2415,506,834
Jun 20, 20241,315.001,319.001,270.001,270.001,269.252,960,287
Jun 19, 20241,299.001,360.001,298.001,303.001,302.236,540,508
Jun 18, 20241,211.001,327.001,153.001,310.001,309.236,740,080
Jun 14, 20241,185.001,211.001,167.001,211.001,210.293,380,726
Jun 13, 20241,190.001,190.001,146.001,165.001,164.322,505,318
Jun 12, 2024 19.00 Dividend
Jun 12, 20241,111.001,179.001,111.001,176.001,175.314,106,924
Jun 11, 20241,196.001,200.001,133.001,150.001,149.136,478,500
Jun 10, 20241,200.001,200.001,170.001,179.001,178.112,732,271
Jun 7, 20241,133.001,201.001,143.001,200.001,199.107,768,044
Jun 6, 20241,183.001,155.001,128.001,155.001,154.132,278,571
Jun 5, 20241,161.001,186.001,144.001,144.001,143.145,523,613
Jun 4, 20241,172.001,170.001,131.001,161.001,160.138,719,938
Jun 3, 20241,110.001,175.001,112.001,160.001,159.139,653,849
May 31, 20241,082.001,107.001,079.501,107.001,106.176,329,964
May 30, 20241,093.001,122.001,079.001,080.001,079.197,066,175
May 28, 20241,101.001,101.001,087.001,098.001,097.172,150,880
May 27, 20241,115.001,117.001,086.001,092.001,091.182,795,443
May 24, 20241,122.001,141.001,106.001,117.001,116.165,502,031
May 23, 20241,130.001,144.001,117.001,118.001,117.164,222,032
May 22, 20241,070.001,135.001,066.001,130.001,129.157,519,012
May 21, 20241,073.001,073.001,053.001,063.001,062.202,144,654
May 20, 20241,056.001,071.001,046.001,064.001,063.203,446,077
May 17, 20241,063.001,087.001,063.001,065.001,064.203,543,865
May 16, 20241,085.001,097.001,077.001,078.001,077.193,816,314
May 15, 20241,079.001,105.001,069.001,085.001,084.188,001,195
May 14, 20241,068.001,077.001,058.001,072.001,071.199,644,737
May 13, 20241,085.001,093.001,078.001,085.001,084.182,426,756
May 10, 20241,060.001,082.001,064.001,081.001,080.192,451,166
May 9, 20241,085.001,085.001,051.001,059.001,058.203,198,001
May 8, 20241,041.001,083.001,041.001,072.001,071.193,796,414
May 7, 20241,031.001,051.001,030.001,050.001,049.218,629,943
May 6, 20241,035.001,043.001,017.001,042.001,041.224,229,818
May 3, 20241,008.001,034.001,001.001,019.001,018.236,811,356
May 2, 20241,089.001,088.00993.001,004.001,003.249,700,291
Apr 30, 20241,072.001,090.001,052.001,076.001,075.197,014,863
Apr 29, 20241,030.001,074.001,032.001,074.001,073.195,281,229
Apr 26, 20241,022.001,038.001,012.001,036.001,035.224,294,948
Apr 25, 20241,045.001,045.001,009.001,022.001,021.232,153,985
Apr 24, 20241,024.001,038.001,021.001,030.001,029.233,666,996
Apr 23, 20241,030.001,062.001,010.001,020.001,019.234,811,789
Apr 22, 20241,004.001,035.001,001.001,032.001,031.227,479,066
Apr 19, 20241,020.001,023.001,000.001,002.001,001.253,550,953
Apr 18, 20241,010.001,020.00998.001,020.001,019.2311,825,161
Apr 17, 20241,050.001,041.001,010.001,015.001,014.248,845,026
Apr 16, 20241,036.001,038.001,016.001,028.001,027.233,282,997
Apr 15, 20241,035.001,053.001,017.001,036.001,035.224,873,250
Apr 12, 20241,080.001,099.001,040.001,040.001,039.226,148,260
Apr 11, 20241,087.001,099.001,049.001,080.001,079.1919,768,635
Apr 10, 20241,101.001,105.001,072.001,098.001,097.1715,207,237
Apr 9, 20241,122.001,128.001,095.001,105.001,104.1715,661,429
Apr 8, 20241,149.001,151.001,115.001,121.001,120.1610,463,295
Apr 5, 20241,154.001,151.001,126.001,138.001,137.145,822,072
Apr 4, 20241,095.001,155.001,077.001,145.001,144.1418,634,038
Apr 3, 2024 600.00 Dividend
Apr 3, 20241,080.001,098.001,057.001,091.001,090.1835,107,422

Related Tickers

UKXA.SG Totally PLC
0.0445
-7.29%
 
NTC.JO Netcare Limited
1,274.00
-4.28%
 
GPTHEALTH.NS GPT Healthcare Limited
169.00
+8.72%
 
MCOV-B.ST Medicover AB (publ)
205.00
+3.12%
 
TLY.L Totally plc
4.5000
-2.70%
 
CCEL Cryo-Cell International, Inc.
6.33
+1.28%
 
IONM Assure Holdings Corp.
0.0001
0.00%
 
INNV InnovAge Holding Corp.
2.7800
-6.08%
 
CCRN Cross Country Healthcare, Inc.
14.83
-0.47%
 
SUM.NZ Summerset Group Holdings Limited
11.36
-0.35%