Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,353.00 | 1,371.00 | 1,344.00 | 1,344.00 | 1,344.00 | 2,530,878 |
| 2024-08-20 | 1,354.00 | 1,359.00 | 1,320.00 | 1,350.00 | 1,350.00 | 2,626,066 |
| 2024-08-19 | 1,276.00 | 1,354.00 | 1,276.00 | 1,350.00 | 1,350.00 | 5,167,067 |
| 2024-08-16 | 1,305.00 | 1,326.00 | 1,286.00 | 1,322.00 | 1,322.00 | 7,590,490 |
| 2024-08-15 | 1,293.00 | 1,324.00 | 1,293.00 | 1,310.00 | 1,310.00 | 3,897,211 |
| 2024-08-14 | 1,261.00 | 1,303.00 | 1,261.00 | 1,299.00 | 1,299.00 | 4,716,400 |
| 2024-08-13 | 1,259.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,260.00 | 2,619,071 |
| 2024-08-12 | 1,270.00 | 1,284.00 | 1,240.00 | 1,258.00 | 1,258.00 | 2,317,047 |
| 2024-08-08 | 1,257.00 | 1,287.00 | 1,245.00 | 1,270.00 | 1,270.00 | 3,043,876 |
| 2024-08-07 | 1,287.00 | 1,287.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,887,603 |
| 2024-08-06 | 1,291.00 | 1,297.00 | 1,276.00 | 1,279.00 | 1,279.00 | 3,169,544 |
| 2024-08-05 | 1,280.00 | 1,294.00 | 1,260.00 | 1,284.00 | 1,284.00 | 3,880,767 |
| 2024-08-02 | 1,302.00 | 1,304.00 | 1,289.00 | 1,301.00 | 1,301.00 | 2,433,294 |
| 2024-08-01 | 1,309.00 | 1,309.00 | 1,291.50 | 1,300.00 | 1,300.00 | 3,225,262 |
| 2024-07-31 | 1,301.00 | 1,305.00 | 1,278.00 | 1,300.00 | 1,300.00 | 5,864,289 |
| 2024-07-30 | 1,270.00 | 1,301.00 | 1,252.00 | 1,297.00 | 1,297.00 | 4,684,651 |
| 2024-07-29 | 1,246.00 | 1,276.00 | 1,240.00 | 1,271.00 | 1,271.00 | 3,901,590 |
| 2024-07-26 | 1,212.00 | 1,246.00 | 1,212.00 | 1,240.00 | 1,240.00 | 3,826,931 |
| 2024-07-25 | 1,191.00 | 1,221.00 | 1,181.00 | 1,218.00 | 1,218.00 | 5,106,838 |
| 2024-07-24 | 1,201.00 | 1,217.00 | 1,192.00 | 1,192.00 | 1,192.00 | 2,865,666 |
| 2024-07-23 | 1,214.00 | 1,223.00 | 1,209.00 | 1,214.00 | 1,214.00 | 4,141,753 |
| 2024-07-22 | 1,200.00 | 1,210.00 | 1,195.00 | 1,207.00 | 1,207.00 | 9,493,300 |
| 2024-07-19 | 1,177.00 | 1,210.00 | 1,177.00 | 1,191.00 | 1,191.00 | 4,070,810 |
| 2024-07-18 | 1,196.00 | 1,199.00 | 1,173.00 | 1,182.00 | 1,182.00 | 10,453,139 |
| 2024-07-17 | 1,173.00 | 1,190.00 | 1,161.00 | 1,177.00 | 1,177.00 | 18,275,141 |
| 2024-07-16 | 1,184.00 | 1,199.00 | 1,173.00 | 1,187.00 | 1,187.00 | 6,024,836 |
| 2024-07-15 | 1,176.00 | 1,206.00 | 1,175.00 | 1,192.00 | 1,192.00 | 7,254,321 |
| 2024-07-12 | 1,181.00 | 1,214.00 | 1,173.00 | 1,190.00 | 1,190.00 | 5,206,228 |
| 2024-07-11 | 1,195.00 | 1,214.00 | 1,176.00 | 1,197.00 | 1,197.00 | 11,194,991 |
| 2024-07-10 | 1,216.00 | 1,216.00 | 1,192.00 | 1,196.00 | 1,196.00 | 9,036,425 |
| 2024-07-09 | 1,250.00 | 1,269.00 | 1,230.00 | 1,249.00 | 1,249.00 | 6,167,665 |
| 2024-07-08 | 1,240.00 | 1,273.00 | 1,240.00 | 1,259.00 | 1,259.00 | 5,994,936 |
| 2024-07-05 | 1,277.00 | 1,277.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3,804,394 |
| 2024-07-04 | 1,272.00 | 1,285.00 | 1,262.00 | 1,268.00 | 1,268.00 | 4,861,686 |
| 2024-07-03 | 1,245.00 | 1,276.00 | 1,243.00 | 1,272.00 | 1,272.00 | 8,207,690 |
| 2024-07-02 | 1,285.00 | 1,294.00 | 1,243.00 | 1,245.00 | 1,245.00 | 8,647,963 |
| 2024-07-01 | 1,310.00 | 1,334.00 | 1,297.00 | 1,304.00 | 1,304.00 | 8,247,030 |
| 2024-06-28 | 1,271.00 | 1,303.00 | 1,251.00 | 1,274.00 | 1,274.00 | 5,802,890 |
| 2024-06-27 | 1,233.00 | 1,271.00 | 1,226.00 | 1,271.00 | 1,271.00 | 9,521,195 |
| 2024-06-26 | 1,268.00 | 1,299.00 | 1,235.00 | 1,244.00 | 1,244.00 | 3,417,788 |
| 2024-06-25 | 1,278.00 | 1,287.00 | 1,266.00 | 1,270.00 | 1,270.00 | 3,866,758 |
| 2024-06-24 | 1,283.00 | 1,314.00 | 1,272.00 | 1,278.00 | 1,278.00 | 5,213,333 |
| 2024-06-21 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 10,908,432 |
| 2024-06-20 | 1,296.00 | 1,317.00 | 1,283.00 | 1,300.00 | 1,300.00 | 5,489,010 |
| 2024-06-19 | 1,300.00 | 1,350.00 | 1,295.00 | 1,311.00 | 1,311.00 | 6,255,054 |
| 2024-06-18 | 1,250.00 | 1,332.00 | 1,241.00 | 1,300.00 | 1,300.00 | 6,495,519 |
| 2024-06-14 | 1,189.00 | 1,243.00 | 1,189.00 | 1,243.00 | 1,243.00 | 4,720,746 |
| 2024-06-13 | 1,191.00 | 1,248.00 | 1,188.00 | 1,190.00 | 1,190.00 | 8,030,846 |
| 2024-06-12 | 1,183.00 | 1,223.00 | 1,175.00 | 1,207.00 | 1,207.00 | 6,902,938 |
| 2024-06-11 | 1,175.00 | 1,180.00 | 1,154.00 | 1,178.00 | 1,178.00 | 4,686,080 |
| 2024-06-10 | 1,156.00 | 1,170.00 | 1,151.00 | 1,167.00 | 1,167.00 | 5,115,488 |
| 2024-06-07 | 1,130.00 | 1,167.00 | 1,129.00 | 1,164.00 | 1,164.00 | 3,375,187 |
| 2024-06-06 | 1,121.00 | 1,132.00 | 1,115.00 | 1,127.00 | 1,127.00 | 3,967,004 |
| 2024-06-05 | 1,138.00 | 1,156.00 | 1,127.00 | 1,127.00 | 1,127.00 | 7,525,079 |
| 2024-06-04 | 1,153.00 | 1,153.00 | 1,132.00 | 1,147.00 | 1,147.00 | 4,238,855 |
| 2024-06-03 | 1,130.00 | 1,164.00 | 1,130.00 | 1,150.00 | 1,150.00 | 9,168,034 |
| 2024-05-31 | 1,125.00 | 1,140.00 | 1,117.00 | 1,126.00 | 1,126.00 | 3,447,010 |
| 2024-05-30 | 1,139.00 | 1,147.00 | 1,121.00 | 1,125.00 | 1,125.00 | 4,813,321 |
| 2024-05-28 | 1,162.00 | 1,162.00 | 1,144.00 | 1,150.00 | 1,150.00 | 2,178,174 |
| 2024-05-27 | 1,175.00 | 1,185.00 | 1,148.00 | 1,152.00 | 1,152.00 | 3,866,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 30.0000 ZAC |
| 2023-01-25 | 30.0000 ZAC |
| 2022-07-06 | 20.0000 ZAC |
| 2022-01-26 | 34.0000 ZAC |
| 2020-01-22 | 64.0000 ZAC |
| 2019-07-03 | 47.0000 ZAC |
| 2019-01-23 | 60.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.