Life Healthcare Group Holdings Limited LHC
JSE · South Africa · Health Services
ZAc 1,173.00-7.00 (-0.59%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,172.00 | -0.68% | ZAc 1,163.00 | ZAc 1,173.00 | ZAc 1,152.00 | 737.13K |
| 2026-09-30 | ZAc 1,180.00 | 0.00% | ZAc 1,217.00 | ZAc 1,216.00 | ZAc 1,174.00 | 4.06M |
| 2026-09-29 | ZAc 1,180.00 | +0.51% | ZAc 1,168.00 | ZAc 1,185.00 | ZAc 1,166.00 | 1.68M |
| 2026-09-28 | ZAc 1,174.00 | -0.17% | ZAc 1,199.00 | ZAc 1,188.00 | ZAc 1,169.00 | 2.41M |
| 2026-09-25 | ZAc 1,176.00 | +0.86% | ZAc 1,160.00 | ZAc 1,189.00 | ZAc 1,159.50 | 1.50M |
| 2026-09-23 | ZAc 1,166.00 | -2.59% | ZAc 1,200.00 | ZAc 1,199.00 | ZAc 1,162.00 | 3.67M |
| 2026-09-22 | ZAc 1,197.00 | +1.44% | ZAc 1,190.00 | ZAc 1,202.00 | ZAc 1,169.00 | 2.73M |
| 2026-09-21 | ZAc 1,180.00 | -2.40% | ZAc 1,207.00 | ZAc 1,213.00 | ZAc 1,180.00 | 1.79M |
| 2026-09-18 | ZAc 1,209.00 | +0.75% | ZAc 1,160.00 | ZAc 1,209.00 | ZAc 1,189.00 | 5.44M |
| 2026-09-17 | ZAc 1,200.00 | +1.44% | ZAc 1,210.00 | ZAc 1,207.00 | ZAc 1,184.00 | 2.54M |
| 2026-09-16 | ZAc 1,183.00 | +0.77% | ZAc 1,175.00 | ZAc 1,184.00 | ZAc 1,166.00 | 2.27M |
| 2026-09-15 | ZAc 1,174.00 | +0.34% | ZAc 1,210.00 | ZAc 1,193.00 | ZAc 1,163.00 | 1.43M |
| 2026-09-14 | ZAc 1,170.00 | -1.18% | ZAc 1,170.00 | ZAc 1,188.00 | ZAc 1,160.00 | 2.59M |
| 2026-09-11 | ZAc 1,184.00 | -1.33% | ZAc 1,200.00 | ZAc 1,242.00 | ZAc 1,179.00 | 6.34M |
| 2026-09-10 | ZAc 1,200.00 | -1.64% | ZAc 1,204.00 | ZAc 1,235.00 | ZAc 1,200.00 | 5.90M |
| 2026-09-09 | ZAc 1,220.00 | +0.99% | ZAc 1,218.00 | ZAc 1,227.00 | ZAc 1,208.00 | 2.96M |
| 2026-09-08 | ZAc 1,208.00 | +2.81% | ZAc 1,169.00 | ZAc 1,217.00 | ZAc 1,169.00 | 3.96M |
| 2026-09-07 | ZAc 1,175.00 | +0.51% | ZAc 1,200.00 | ZAc 1,183.00 | ZAc 1,164.00 | 1.10M |
| 2026-09-04 | ZAc 1,169.00 | +0.86% | ZAc 1,167.00 | ZAc 1,180.00 | ZAc 1,159.00 | 1.33M |
| 2026-09-03 | ZAc 1,159.00 | +0.52% | ZAc 1,150.00 | ZAc 1,173.00 | ZAc 1,148.00 | 1.40M |
| 2026-09-02 | ZAc 1,153.00 | -1.28% | ZAc 1,180.00 | ZAc 1,180.00 | ZAc 1,150.00 | 2.63M |
| 2026-09-01 | ZAc 1,168.00 | -1.68% | ZAc 1,185.00 | ZAc 1,196.00 | ZAc 1,168.00 | 2.58M |
| 2026-08-31 | ZAc 1,188.00 | +1.02% | ZAc 1,141.00 | ZAc 1,225.00 | ZAc 1,156.00 | 4.17M |
| 2026-08-28 | ZAc 1,176.00 | +0.94% | ZAc 1,131.00 | ZAc 1,191.00 | ZAc 1,160.00 | 1.56M |
| 2026-08-27 | ZAc 1,165.00 | +1.30% | ZAc 1,153.00 | ZAc 1,173.00 | ZAc 1,151.00 | 1.05M |
| 2026-08-26 | ZAc 1,150.00 | -0.35% | ZAc 1,130.00 | ZAc 1,166.00 | ZAc 1,150.00 | 1.76M |
| 2026-08-25 | ZAc 1,154.00 | +1.76% | ZAc 1,136.00 | ZAc 1,164.00 | ZAc 1,137.00 | 2.02M |
| 2026-08-24 | ZAc 1,134.00 | -1.82% | ZAc 1,140.00 | ZAc 1,163.00 | ZAc 1,134.00 | 3.28M |
| 2026-08-21 | ZAc 1,155.00 | -0.17% | ZAc 1,164.00 | ZAc 1,166.00 | ZAc 1,142.00 | 3.01M |
| 2026-08-20 | ZAc 1,157.00 | -2.61% | ZAc 1,141.00 | ZAc 1,194.00 | ZAc 1,150.00 | 3.05M |
| 2026-08-19 | ZAc 1,188.00 | +3.21% | ZAc 1,140.00 | ZAc 1,197.00 | ZAc 1,153.00 | 4.40M |
| 2026-08-18 | ZAc 1,151.00 | -0.69% | ZAc 1,175.00 | ZAc 1,203.00 | ZAc 1,147.00 | 8.34M |
| 2026-08-17 | ZAc 1,159.00 | +0.26% | ZAc 1,148.00 | ZAc 1,169.00 | ZAc 1,150.00 | 2.71M |
| 2026-08-14 | ZAc 1,156.00 | +1.94% | ZAc 1,150.00 | ZAc 1,166.00 | ZAc 1,131.00 | 2.95M |
| 2026-08-13 | ZAc 1,134.00 | +0.09% | ZAc 1,133.00 | ZAc 1,155.00 | ZAc 1,132.00 | 4.67M |
| 2026-08-12 | ZAc 1,133.00 | -0.70% | ZAc 1,128.00 | ZAc 1,151.00 | ZAc 1,126.00 | 3.49M |
| 2026-08-11 | ZAc 1,141.00 | -1.89% | ZAc 1,167.00 | ZAc 1,184.00 | ZAc 1,133.00 | 3.99M |
| 2026-08-07 | ZAc 1,163.00 | -0.34% | ZAc 1,165.00 | ZAc 1,176.00 | ZAc 1,152.00 | 1.99M |
| 2026-08-06 | ZAc 1,167.00 | +1.30% | ZAc 1,165.00 | ZAc 1,184.00 | ZAc 1,156.00 | 3.26M |
| 2026-08-05 | ZAc 1,152.00 | +0.61% | ZAc 1,175.00 | ZAc 1,168.00 | ZAc 1,152.00 | 1.61M |
| 2026-08-04 | ZAc 1,145.00 | -1.29% | ZAc 1,175.00 | ZAc 1,164.00 | ZAc 1,145.00 | 2.41M |
| 2026-08-03 | ZAc 1,160.00 | +2.84% | ZAc 1,121.00 | ZAc 1,167.00 | ZAc 1,128.00 | 4.51M |
| 2026-07-31 | ZAc 1,128.00 | +0.98% | ZAc 1,130.00 | ZAc 1,132.00 | ZAc 1,120.00 | 3.62M |
| 2026-07-30 | ZAc 1,117.00 | +0.54% | ZAc 1,060.00 | ZAc 1,129.00 | ZAc 1,106.00 | 1.30M |
| 2026-07-29 | ZAc 1,111.00 | +0.54% | ZAc 1,099.00 | ZAc 1,120.50 | ZAc 1,084.00 | 2.96M |
| 2026-07-28 | ZAc 1,105.00 | +2.31% | ZAc 1,067.00 | ZAc 1,109.00 | ZAc 1,078.00 | 1.80M |
| 2026-07-27 | ZAc 1,080.00 | +0.65% | ZAc 1,040.00 | ZAc 1,086.00 | ZAc 1,072.00 | 1.58M |
| 2026-07-24 | ZAc 1,073.00 | +1.71% | ZAc 1,040.00 | ZAc 1,082.00 | ZAc 1,054.00 | 3.60M |
| 2026-07-23 | ZAc 1,055.00 | -2.31% | ZAc 1,085.00 | ZAc 1,081.00 | ZAc 1,048.00 | 3.59M |
| 2026-07-22 | ZAc 1,080.00 | -0.09% | ZAc 1,091.00 | ZAc 1,093.00 | ZAc 1,078.00 | 4.19M |
| 2026-07-21 | ZAc 1,081.00 | +1.60% | ZAc 1,086.00 | ZAc 1,088.00 | ZAc 1,063.00 | 4.30M |
| 2026-07-20 | ZAc 1,064.00 | -0.37% | ZAc 1,085.00 | ZAc 1,073.00 | ZAc 1,061.00 | 2.92M |
| 2026-07-17 | ZAc 1,068.00 | -1.48% | ZAc 1,086.00 | ZAc 1,082.00 | ZAc 1,065.00 | 4.62M |
| 2026-07-16 | ZAc 1,084.00 | +0.84% | ZAc 1,070.00 | ZAc 1,089.00 | ZAc 1,062.00 | 2.35M |
| 2026-07-15 | ZAc 1,075.00 | -0.19% | ZAc 1,066.00 | ZAc 1,078.00 | ZAc 1,066.00 | 6.35M |
| 2026-07-14 | ZAc 1,077.00 | -0.55% | ZAc 1,055.00 | ZAc 1,080.00 | ZAc 1,066.00 | 2.96M |
| 2026-07-13 | ZAc 1,083.00 | 0.00% | ZAc 1,083.00 | ZAc 1,085.00 | ZAc 1,072.00 | 1.67M |
| 2026-07-10 | ZAc 1,083.00 | +2.07% | ZAc 1,042.00 | ZAc 1,088.00 | ZAc 1,063.00 | 2.55M |
| 2026-07-09 | ZAc 1,061.00 | -0.38% | ZAc 1,065.00 | ZAc 1,083.00 | ZAc 1,060.00 | 5.19M |
| 2026-07-08 | ZAc 1,065.00 | +0.28% | ZAc 1,082.00 | ZAc 1,072.00 | ZAc 1,041.00 | 3.22M |
| 2026-07-07 | ZAc 1,062.00 | -0.75% | ZAc 1,080.00 | ZAc 1,071.50 | ZAc 1,052.00 | 1.77M |
| 2026-07-06 | ZAc 1,070.00 | +0.28% | ZAc 1,068.00 | ZAc 1,075.00 | ZAc 1,063.00 | 2.39M |
| 2026-07-03 | ZAc 1,067.00 | +0.85% | ZAc 1,055.00 | ZAc 1,070.00 | ZAc 1,055.00 | 1.49M |
| 2026-07-02 | ZAc 1,058.00 | +0.86% | ZAc 1,076.00 | ZAc 1,072.00 | ZAc 1,044.00 | 2.71M |
| 2026-07-01 | ZAc 1,049.00 | +0.58% | ZAc 1,030.00 | ZAc 1,061.00 | ZAc 1,035.00 | 3.69M |
| 2026-06-30 | ZAc 1,043.00 | -0.38% | ZAc 1,082.00 | ZAc 1,058.00 | ZAc 1,043.00 | 1.65M |
| 2026-06-29 | ZAc 1,047.00 | +1.16% | ZAc 1,082.00 | ZAc 1,057.00 | ZAc 1,031.00 | 1.46M |
| 2026-06-26 | ZAc 1,035.00 | -0.77% | ZAc 1,037.00 | ZAc 1,044.00 | ZAc 1,030.00 | 1.11M |
| 2026-06-25 | ZAc 1,043.00 | +1.16% | ZAc 1,031.00 | ZAc 1,065.00 | ZAc 1,024.00 | 3.26M |
| 2026-06-24 | ZAc 1,031.00 | -0.48% | ZAc 1,037.00 | ZAc 1,037.00 | ZAc 1,024.00 | 1.72M |
| 2026-06-23 | ZAc 1,036.00 | -0.29% | ZAc 1,026.00 | ZAc 1,051.00 | ZAc 1,024.00 | 3.61M |
| 2026-06-22 | ZAc 1,039.00 | -0.86% | ZAc 1,050.00 | ZAc 1,077.00 | ZAc 1,039.00 | 2.76M |
| 2026-06-19 | ZAc 1,048.00 | +1.95% | ZAc 1,028.00 | ZAc 1,064.00 | ZAc 1,027.00 | 4.32M |
| 2026-06-18 | ZAc 1,028.00 | +2.09% | ZAc 1,003.00 | ZAc 1,029.00 | ZAc 1,004.00 | 2.87M |
| 2026-06-17 | ZAc 1,007.00 | -4.19% | ZAc 1,002.00 | ZAc 1,032.00 | ZAc 1,003.00 | 3.27M |
| 2026-06-15 | ZAc 1,051.00 | +2.34% | ZAc 1,050.00 | ZAc 1,062.00 | ZAc 1,046.00 | 5.83M |
| 2026-06-12 | ZAc 1,027.00 | +0.69% | ZAc 1,010.00 | ZAc 1,038.00 | ZAc 1,019.00 | 3.50M |
| 2026-06-11 | ZAc 1,020.00 | +0.10% | ZAc 1,005.00 | ZAc 1,021.00 | ZAc 1,000.00 | 3.02M |
| 2026-06-10 | ZAc 1,019.00 | -0.39% | ZAc 1,024.00 | ZAc 1,024.00 | ZAc 1,005.00 | 2.68M |
| 2026-06-09 | ZAc 1,023.00 | +0.59% | ZAc 1,015.00 | ZAc 1,043.00 | ZAc 1,021.00 | 4.59M |
| 2026-06-08 | ZAc 1,017.00 | +0.39% | ZAc 1,013.00 | ZAc 1,038.00 | ZAc 1,006.00 | 2.39M |
| 2026-06-05 | ZAc 1,013.00 | -2.13% | ZAc 1,025.00 | ZAc 1,041.00 | ZAc 1,013.00 | 2.41M |
| 2026-06-04 | ZAc 1,035.00 | +0.68% | ZAc 1,054.00 | ZAc 1,039.00 | ZAc 1,025.00 | 1.86M |
| 2026-06-03 | ZAc 1,028.00 | -3.02% | ZAc 1,090.00 | ZAc 1,063.00 | ZAc 1,028.00 | 2.23M |
| 2026-06-02 | ZAc 1,060.00 | +0.28% | ZAc 1,062.00 | ZAc 1,071.00 | ZAc 1,056.50 | 3.28M |
| 2026-06-01 | ZAc 1,057.00 | -1.21% | ZAc 1,089.00 | ZAc 1,085.00 | ZAc 1,057.00 | 2.04M |
| 2026-05-29 | ZAc 1,070.00 | -0.37% | ZAc 1,097.00 | ZAc 1,101.00 | ZAc 1,055.00 | 6.75M |
| 2026-05-28 | ZAc 1,074.00 | -5.54% | ZAc 1,125.00 | ZAc 1,131.00 | ZAc 1,054.00 | 4.71M |
| 2026-05-27 | ZAc 1,137.00 | +0.62% | ZAc 1,132.00 | ZAc 1,144.00 | ZAc 1,126.00 | 1.24M |
| 2026-05-26 | ZAc 1,130.00 | -1.74% | ZAc 1,149.00 | ZAc 1,158.00 | ZAc 1,130.00 | 2.01M |