Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Primary Health Prop PLC (PHP.JO)

2,400.00
-98.00
(-3.92%)
At close: 5:00:07 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252,400.002,400.002,400.002,400.002,400.006,611
Apr 29, 20252,519.002,519.002,498.002,498.002,498.003,969
Apr 25, 20252,522.002,544.002,501.002,526.002,526.0012,249
Apr 24, 20252,462.002,525.002,462.002,522.002,522.008,521
Apr 23, 20252,528.002,528.002,462.002,462.002,462.0012,815
Apr 22, 20252,513.002,529.002,484.002,529.002,529.006,440
Apr 17, 20252,479.002,504.002,470.002,470.002,470.006,112
Apr 16, 20252,507.002,507.002,474.002,495.002,495.00404,760
Apr 15, 20252,442.002,507.002,439.002,507.002,507.00336,527
Apr 14, 20252,443.002,443.002,350.002,350.002,350.00281,216
Apr 11, 20252,446.002,457.002,428.002,457.002,457.00156,915
Apr 10, 20252,364.002,437.002,380.002,409.002,409.00324,978
Apr 9, 20252,408.002,410.002,225.002,225.002,225.00517,639
Apr 8, 20252,328.002,379.002,328.002,379.002,379.005,438
Apr 7, 20252,280.002,367.002,280.002,330.002,330.004,207,254
Apr 4, 20252,401.002,403.002,273.002,273.002,273.005,952
Apr 3, 20252,325.002,417.002,325.002,417.002,417.002,419
Apr 2, 20252,238.002,299.002,238.002,299.002,299.002,444
Apr 1, 20252,251.002,301.002,224.002,298.002,298.00320,393
Mar 31, 20252,268.002,309.002,255.002,309.002,309.0019,893
Mar 28, 20252,222.002,319.002,222.002,319.002,319.0039,438
Mar 27, 20252,246.002,247.002,214.302,222.002,222.0050,580
Mar 26, 2025 44.046146 Dividend
Mar 26, 20252,330.002,330.002,215.002,296.002,296.00635,969
Mar 25, 20252,249.002,330.002,235.002,330.002,329.98255,171
Mar 24, 20252,341.002,349.002,220.002,220.002,219.9827,517
Mar 20, 20252,271.002,341.002,249.002,341.002,340.98244,763
Mar 19, 20252,220.002,272.002,220.002,271.002,270.9810,368
Mar 18, 20252,250.002,285.002,221.002,243.002,242.9822,269
Mar 17, 20252,258.002,299.002,258.002,299.002,298.9835,348
Mar 14, 20252,201.002,210.002,201.002,210.002,209.9815,198
Mar 13, 20252,239.002,253.002,216.002,218.002,217.984,252
Mar 12, 20252,201.002,287.002,201.002,238.002,237.983,275
Mar 11, 20252,259.002,289.002,259.002,289.002,288.982,188
Mar 10, 20252,175.002,215.002,178.002,211.002,210.985,118
Mar 7, 20252,146.002,100.002,100.002,001.002,000.9810,101
Mar 6, 20252,138.002,399.002,138.002,399.002,398.98221
Mar 5, 20252,350.002,350.002,155.002,155.002,154.986,065
Mar 4, 20252,177.002,350.002,150.002,350.002,349.982,508
Mar 3, 20252,140.002,200.002,140.002,200.002,199.9812,011
Feb 28, 20252,140.002,140.002,140.002,140.002,139.9812,287
Feb 27, 20252,157.002,175.002,157.002,175.002,174.983,498
Feb 26, 20252,139.002,161.502,139.002,153.002,152.98324,369
Feb 25, 20252,143.002,143.002,120.002,120.002,119.982,339
Feb 24, 20252,225.002,225.002,126.002,126.002,125.983,674
Feb 21, 20252,300.002,176.002,176.002,300.002,299.98400,422
Feb 20, 20252,162.002,176.002,150.002,176.002,175.9837,365
Feb 19, 20252,249.002,249.002,067.002,067.002,066.9814,660
Feb 18, 20252,258.002,290.002,211.002,290.002,289.981,999
Feb 17, 20252,222.002,300.002,217.002,300.002,299.981,834
Feb 14, 20252,170.002,170.002,101.002,132.002,131.9817,735
Feb 13, 20252,085.002,198.002,080.002,198.002,197.9821,302
Feb 12, 20252,138.002,138.002,108.002,110.002,109.9813,602
Feb 11, 20252,102.002,102.002,069.002,072.002,071.981,448
Feb 10, 20252,154.002,172.002,086.002,086.002,085.9822,674
Feb 7, 20252,187.002,187.002,141.002,175.002,174.98130,344
Feb 6, 20252,139.002,182.002,139.002,177.002,176.98207,167
Feb 5, 20252,140.002,140.002,121.002,140.002,139.989,916
Feb 4, 20252,242.002,242.002,125.002,125.002,124.9823,926
Feb 3, 20252,116.002,158.002,109.002,138.002,137.9879,064
Jan 31, 20252,159.002,201.002,159.002,200.002,199.98121,462
Jan 30, 20252,105.002,200.002,105.002,200.002,199.98867,764
Jan 29, 20252,150.002,175.002,149.002,175.002,174.9871,136
Jan 28, 20252,106.002,300.002,106.002,300.002,299.981,123
Jan 27, 20252,150.002,034.502,034.502,150.002,149.9822,380
Jan 24, 20251,902.002,055.001,902.002,050.002,049.98149,408
Jan 23, 20252,041.002,053.001,901.001,901.001,900.99101,930
Jan 22, 20252,060.002,077.002,050.002,053.002,052.98116,910
Jan 21, 20252,050.002,075.002,040.002,060.002,059.98318,496
Jan 20, 20252,081.002,091.002,053.002,091.002,090.98877,354
Jan 17, 20252,057.002,300.002,057.002,300.002,299.98417
Jan 16, 20251,961.002,059.001,961.002,010.002,009.9824,049
Jan 15, 20252,033.002,045.001,875.001,875.001,874.991,217,460
Jan 14, 20252,008.002,020.001,995.002,010.002,009.981,664
Jan 13, 20252,044.002,044.002,015.002,035.002,034.985,624
Jan 10, 20252,052.002,052.002,052.002,052.002,051.98-
Jan 9, 20252,025.002,052.002,025.002,052.002,051.981,008
Jan 8, 2025 44.046146 Dividend
Jan 8, 20252,115.002,115.002,024.002,024.002,023.9857,185
Jan 7, 20252,159.002,163.002,144.002,150.002,149.979,865
Jan 6, 20252,183.002,183.002,146.002,146.002,145.97345
Jan 3, 20252,156.002,183.002,155.002,183.002,182.9736,980
Jan 2, 20252,207.002,207.002,151.002,151.002,150.9781,855
Dec 31, 20242,195.002,198.002,194.002,198.002,197.9611,888
Dec 30, 20242,209.002,211.002,162.002,194.002,193.9716,412
Dec 27, 20242,151.002,201.002,151.002,175.002,174.971,580
Dec 24, 20242,133.002,138.002,133.002,136.002,135.975,611
Dec 23, 20242,180.002,239.002,121.002,155.002,154.97172,910
Dec 20, 20242,109.002,300.002,097.002,239.002,238.96641,605
Dec 19, 20242,122.002,109.002,000.002,000.001,999.973,238
Dec 18, 20242,153.002,153.002,106.002,106.002,105.9710,652
Dec 17, 20242,116.002,300.002,101.002,300.002,299.9620,338
Dec 13, 20242,131.002,150.002,131.002,149.002,148.971,164
Dec 12, 20242,200.002,200.002,100.002,142.002,141.978,331
Dec 11, 20242,137.002,137.002,120.002,120.002,119.974,245
Dec 10, 20242,139.002,300.002,137.002,300.002,299.961,292
Dec 9, 20242,167.002,163.002,145.002,145.002,144.97141,540
Dec 6, 20242,204.002,300.002,181.002,300.002,299.9614,898
Dec 5, 20242,300.002,300.002,200.002,270.002,269.9672,459
Dec 4, 20242,300.002,300.002,162.002,203.002,202.964,540
Dec 3, 20242,005.002,182.002,005.002,161.002,160.9723,299
Dec 2, 20242,216.002,216.002,191.002,200.002,199.965,997
Nov 29, 20242,216.002,202.002,160.002,160.002,159.974,477
Nov 28, 20242,248.002,300.002,190.002,300.002,299.961,814
Nov 27, 20242,167.002,300.002,158.002,300.002,299.96250,010
Nov 26, 20242,149.002,167.002,145.002,167.002,166.9712,727
Nov 25, 20242,250.002,250.002,151.002,160.002,159.9787,876
Nov 22, 20242,132.002,162.002,132.002,145.002,144.971,300
Nov 21, 20242,128.002,165.002,110.002,110.002,109.97167,597
Nov 20, 20242,500.002,500.002,146.002,174.002,173.9784,802
Nov 19, 20242,169.002,191.002,132.002,132.002,131.97214,075
Nov 18, 20242,207.002,207.002,150.002,161.002,160.97532,490
Nov 15, 20242,198.002,216.002,192.002,213.002,212.96288,006
Nov 14, 20242,184.002,210.002,177.002,179.002,178.97773
Nov 13, 20242,201.002,220.002,177.002,220.002,219.96158,962
Nov 12, 20242,130.002,226.002,130.002,225.002,224.9635,258
Nov 11, 20242,238.002,240.002,130.002,130.002,129.976,352
Nov 8, 20242,173.002,217.002,170.002,170.002,169.971,655
Nov 7, 20242,190.002,280.002,180.002,280.002,279.96553,881
Nov 6, 20242,200.002,201.002,190.002,197.002,196.96529,716
Nov 5, 20242,168.002,184.002,168.002,170.002,169.97264,300
Nov 4, 20242,169.002,196.002,135.002,135.002,134.97550
Nov 1, 20242,400.002,400.002,125.002,125.002,124.976,148
Oct 31, 20242,105.002,206.002,079.002,157.002,156.9731,828
Oct 30, 20242,218.002,254.002,186.002,205.002,204.961,699
Oct 29, 20242,227.002,242.002,172.002,172.002,171.97964,915
Oct 28, 20242,205.002,244.002,205.002,227.002,226.9659,142
Oct 25, 20242,220.002,235.002,200.002,200.002,199.9612,013
Oct 24, 20242,260.002,260.002,220.002,220.002,219.961,898
Oct 23, 20242,220.002,268.002,206.002,268.002,267.962,702
Oct 22, 20242,223.002,234.002,206.002,234.002,233.9659,093
Oct 21, 20242,270.002,280.002,225.002,225.002,224.96314,812
Oct 18, 20242,264.002,286.002,222.002,222.002,221.961,555,799
Oct 17, 20242,281.002,298.002,260.002,286.002,285.96218,868
Oct 16, 20242,226.002,301.002,202.002,202.002,201.962,054,214
Oct 15, 20242,220.002,239.002,188.002,192.002,191.97159,126
Oct 14, 20242,234.002,234.002,188.002,220.002,219.96591,793
Oct 11, 20242,209.002,210.002,173.002,187.002,186.971,092,325
Oct 10, 20242,290.002,312.002,209.002,209.002,208.9612,142
Oct 9, 2024 42.80541 Dividend
Oct 9, 20242,235.002,290.002,235.002,285.002,284.96107,519
Oct 8, 20242,272.002,300.002,100.002,100.002,099.9530,913
Oct 7, 20242,322.002,322.002,285.002,301.002,300.9423,507
Oct 4, 20242,374.002,390.002,301.002,301.002,300.9425,597
Oct 3, 20242,322.002,383.002,290.002,383.002,382.946,427
Oct 2, 20242,381.002,381.002,300.002,300.002,299.947,183
Oct 1, 20242,388.002,400.002,340.002,340.002,339.9437,417
Sep 30, 20242,368.002,400.002,324.792,388.002,387.941,207,191
Sep 27, 20242,391.002,391.002,339.002,339.002,338.9411,357
Sep 26, 20242,394.002,423.002,348.002,423.002,422.941,871
Sep 25, 20242,330.002,700.002,322.472,330.002,329.94516,376
Sep 23, 20242,499.002,600.002,316.002,500.002,499.943,162,151
Sep 20, 20242,395.002,504.002,374.002,504.002,503.941,246,121
Sep 19, 20242,369.002,400.002,360.002,400.002,399.94321,185
Sep 18, 20242,357.002,359.002,340.002,341.002,340.9445,601
Sep 17, 20242,384.002,396.002,379.002,381.002,380.9447,223
Sep 16, 20242,391.002,391.002,373.472,391.002,390.94117,185
Sep 13, 20242,407.002,408.002,367.002,407.002,406.94352,203
Sep 12, 20242,372.002,372.002,372.002,372.002,371.94-
Sep 11, 20242,373.002,374.002,333.742,372.002,371.941,268,126
Sep 10, 20242,358.002,373.002,347.002,373.002,372.948,406
Sep 9, 20242,342.002,331.402,331.402,342.002,341.94214,000
Sep 6, 20242,342.002,342.002,342.002,342.002,341.942,764
Sep 5, 20242,359.002,365.002,340.002,355.002,354.941,028,258
Sep 4, 20242,300.002,301.002,294.112,301.002,300.941,320,711
Sep 3, 20242,264.002,291.002,255.002,291.002,290.943,968
Sep 2, 20242,280.002,280.002,280.002,280.002,279.95-
Aug 30, 20242,280.002,280.002,280.002,280.002,279.9522
Aug 29, 20242,300.002,300.002,300.002,300.002,299.94-
Aug 28, 20242,300.002,300.002,300.002,300.002,299.94640
Aug 27, 20242,304.002,320.002,304.002,320.002,319.941,188
Aug 26, 20242,300.002,300.002,300.002,300.002,299.94-
Aug 23, 20242,300.002,300.002,300.002,300.002,299.94-
Aug 22, 20242,250.002,300.002,250.002,300.002,299.9448,232
Aug 21, 20242,249.002,249.002,249.002,249.002,248.95300
Aug 20, 20242,217.002,240.002,217.002,240.002,239.95220
Aug 19, 20242,246.002,246.002,246.002,246.002,245.95-
Aug 16, 20242,246.002,246.002,246.002,246.002,245.95-
Aug 15, 20242,222.002,248.002,222.002,246.002,245.95468
Aug 14, 20242,250.002,250.002,250.002,250.002,249.9550
Aug 13, 20242,200.002,263.002,200.002,263.002,262.953,001
Aug 12, 20242,172.002,172.002,172.002,172.002,171.95-
Aug 8, 20242,175.002,174.002,172.002,172.002,171.95372
Aug 7, 20242,150.002,150.002,150.002,150.002,149.95293
Aug 6, 20242,150.002,150.002,150.002,150.002,149.95-
Aug 5, 20242,150.002,150.002,141.002,150.002,149.958,653
Aug 2, 20242,207.002,207.002,207.002,207.002,206.95194
Aug 1, 20242,188.002,188.002,188.002,208.002,207.955,503
Jul 31, 20242,208.002,208.002,208.002,208.002,207.95-
Jul 30, 20242,208.002,208.002,208.002,208.002,207.95-
Jul 29, 20242,227.002,227.002,208.002,208.002,207.951,115
Jul 26, 20242,165.002,165.002,165.002,165.002,164.951,082
Jul 25, 20242,174.002,174.002,174.002,174.002,173.95-
Jul 24, 20242,200.002,211.002,160.002,174.002,173.957,977
Jul 23, 20242,250.002,230.002,217.002,230.002,229.955,160
Jul 22, 20242,287.002,291.002,287.002,291.002,290.944,141
Jul 19, 20242,192.002,192.002,192.002,192.002,191.95106,451
Jul 18, 20242,192.002,192.002,192.002,192.002,191.95-
Jul 17, 20242,192.002,192.002,192.002,192.002,191.95-
Jul 16, 20242,192.002,192.002,192.002,192.002,191.95-
Jul 15, 20242,192.002,192.002,192.002,192.002,191.95-
Jul 12, 20242,192.002,192.002,192.002,192.002,191.95-
Jul 11, 20242,192.002,192.002,192.002,192.002,191.95811
Jul 10, 20242,156.002,163.002,156.002,157.002,156.9549,978
Jul 9, 20242,156.002,156.002,156.002,156.002,155.95-
Jul 8, 20242,156.002,156.002,156.002,156.002,155.95-
Jul 5, 20242,156.002,156.002,156.002,156.002,155.95-
Jul 4, 20242,156.002,156.002,156.002,156.002,155.95-
Jul 3, 2024 42.80541 Dividend
Jul 3, 20242,156.002,156.002,156.002,156.002,155.95-
Jul 2, 20242,156.002,156.002,156.002,156.002,155.93-
Jul 1, 20242,156.002,156.002,151.462,156.002,155.93878,820
Jun 28, 20242,131.002,131.002,101.002,103.002,102.9345,001
Jun 27, 20242,125.002,125.002,106.002,106.002,105.931,150
Jun 26, 20242,096.002,129.002,096.002,096.002,095.93203,106
Jun 25, 20242,147.002,147.002,126.842,147.002,146.93140,679
Jun 24, 20242,106.002,126.842,106.002,106.002,105.93143,518
Jun 21, 20242,108.002,108.002,076.712,080.002,079.93892,932
Jun 20, 20242,097.002,097.002,097.002,103.002,102.93236,048
Jun 19, 20242,100.002,103.002,080.002,103.002,102.937,668
Jun 18, 20242,121.002,125.002,094.002,098.002,097.9316,014
Jun 14, 20242,169.002,169.002,147.002,150.002,149.9333,289
Jun 13, 20242,170.002,177.002,170.002,170.002,169.9317,913
Jun 12, 20242,171.002,171.002,170.002,170.002,169.9310,000
Jun 11, 20242,170.002,170.002,169.002,170.002,169.9318,000
Jun 10, 20242,220.002,220.002,220.002,220.002,219.932,950
Jun 7, 20242,223.002,223.002,223.002,223.002,222.93-
Jun 6, 20242,223.002,223.002,223.002,223.002,222.93-
Jun 5, 20242,223.002,223.002,223.002,223.002,222.93-
Jun 4, 20242,223.002,223.002,223.002,223.002,222.93549
Jun 3, 20242,270.002,270.002,252.002,252.002,251.933,000
May 31, 20242,207.002,207.002,207.002,207.002,206.93-
May 30, 20242,207.002,165.772,165.772,207.002,206.931,859,004
May 28, 20242,207.002,207.002,207.002,207.002,206.932
May 27, 20242,349.002,349.002,349.002,349.002,348.922
May 24, 20242,264.002,264.002,264.002,264.002,263.93-
May 23, 20242,264.002,264.002,264.002,264.002,263.93-
May 22, 20242,264.002,264.002,264.002,264.002,263.93-
May 21, 20242,264.002,264.002,264.002,264.002,263.93-
May 20, 20242,264.002,264.002,264.002,264.002,263.93-
May 17, 20242,262.002,264.002,262.002,264.002,263.938
May 16, 20242,250.002,250.002,250.002,250.002,249.93-
May 15, 20242,272.002,272.002,250.002,250.002,249.937,400
May 14, 20242,250.002,250.002,250.002,250.002,249.932,400
May 13, 20242,245.002,245.002,245.002,245.002,244.93-
May 10, 20242,245.002,245.002,245.002,245.002,244.932,063
May 9, 20242,226.002,226.002,226.002,226.002,225.93-
May 8, 20242,226.002,226.002,226.002,226.002,225.93-
May 7, 20242,230.002,245.002,226.002,226.002,225.9310,164
May 6, 20242,350.002,500.002,350.002,499.002,498.923,103
May 3, 20242,187.002,218.002,187.002,218.002,217.93193
May 2, 20242,167.002,167.002,167.002,167.002,166.9310,000
Apr 30, 20242,184.002,184.002,177.002,180.002,179.9328,183