Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,174.00 | 1,187.00 | 1,158.00 | 1,175.00 | 1,175.00 | 8,037,982 |
| 2024-05-23 | 1,166.00 | 1,193.00 | 1,166.00 | 1,181.00 | 1,181.00 | 6,353,047 |
| 2024-05-22 | 1,157.00 | 1,194.00 | 1,157.00 | 1,184.00 | 1,184.00 | 5,879,783 |
| 2024-05-21 | 1,165.00 | 1,181.00 | 1,152.00 | 1,162.00 | 1,162.00 | 2,214,090 |
| 2024-05-20 | 1,183.00 | 1,183.00 | 1,155.00 | 1,175.00 | 1,175.00 | 3,567,491 |
| 2024-05-17 | 1,143.00 | 1,173.00 | 1,143.00 | 1,163.00 | 1,163.00 | 4,503,700 |
| 2024-05-16 | 1,150.00 | 1,177.00 | 1,149.00 | 1,162.00 | 1,162.00 | 4,527,908 |
| 2024-05-15 | 1,149.00 | 1,160.00 | 1,130.00 | 1,147.00 | 1,147.00 | 3,711,843 |
| 2024-05-14 | 1,154.00 | 1,155.00 | 1,102.00 | 1,127.00 | 1,127.00 | 14,897,518 |
| 2024-05-13 | 1,169.00 | 1,176.00 | 1,161.00 | 1,169.00 | 1,169.00 | 2,286,136 |
| 2024-05-10 | 1,160.00 | 1,169.00 | 1,144.00 | 1,169.00 | 1,169.00 | 3,568,149 |
| 2024-05-09 | 1,151.00 | 1,159.00 | 1,130.00 | 1,145.00 | 1,145.00 | 4,342,803 |
| 2024-05-08 | 1,140.00 | 1,158.00 | 1,137.00 | 1,152.00 | 1,152.00 | 6,143,840 |
| 2024-05-07 | 1,143.00 | 1,147.00 | 1,130.00 | 1,144.00 | 1,144.00 | 3,777,610 |
| 2024-05-06 | 1,164.00 | 1,164.00 | 1,142.00 | 1,147.00 | 1,147.00 | 6,759,178 |
| 2024-05-03 | 1,128.00 | 1,161.00 | 1,104.00 | 1,140.00 | 1,140.00 | 10,209,913 |
| 2024-05-02 | 1,110.00 | 1,158.00 | 1,101.00 | 1,104.00 | 1,104.00 | 7,254,415 |
| 2024-04-30 | 1,157.00 | 1,168.00 | 1,141.00 | 1,147.00 | 1,147.00 | 5,388,159 |
| 2024-04-29 | 1,155.00 | 1,171.00 | 1,148.00 | 1,166.00 | 1,166.00 | 3,758,627 |
| 2024-04-26 | 1,138.00 | 1,158.00 | 1,125.00 | 1,152.00 | 1,152.00 | 3,710,794 |
| 2024-04-25 | 1,110.00 | 1,147.00 | 1,110.00 | 1,130.00 | 1,130.00 | 5,417,023 |
| 2024-04-24 | 1,130.00 | 1,156.00 | 1,130.00 | 1,145.00 | 1,145.00 | 8,262,221 |
| 2024-04-23 | 1,138.00 | 1,158.00 | 1,113.00 | 1,132.00 | 1,132.00 | 5,322,176 |
| 2024-04-22 | 1,124.00 | 1,151.00 | 1,124.00 | 1,145.00 | 1,145.00 | 4,046,906 |
| 2024-04-19 | 1,107.00 | 1,134.00 | 1,107.00 | 1,129.00 | 1,129.00 | 3,517,604 |
| 2024-04-18 | 1,120.00 | 1,120.00 | 1,103.00 | 1,112.00 | 1,112.00 | 5,129,390 |
| 2024-04-17 | 1,147.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,120.00 | 7,589,286 |
| 2024-04-16 | 1,143.00 | 1,154.00 | 1,131.00 | 1,138.00 | 1,138.00 | 8,137,049 |
| 2024-04-15 | 1,136.00 | 1,157.00 | 1,115.00 | 1,150.00 | 1,150.00 | 7,542,578 |
| 2024-04-12 | 1,167.00 | 1,167.00 | 1,125.00 | 1,129.00 | 1,129.00 | 4,221,669 |
| 2024-04-11 | 1,159.00 | 1,182.00 | 1,150.00 | 1,155.00 | 1,155.00 | 9,764,839 |
| 2024-04-10 | 1,196.00 | 1,196.00 | 1,172.00 | 1,186.00 | 1,186.00 | 4,376,108 |
| 2024-04-09 | 1,171.00 | 1,190.00 | 1,166.00 | 1,173.00 | 1,173.00 | 6,310,719 |
| 2024-04-08 | 1,175.00 | 1,185.00 | 1,165.00 | 1,174.00 | 1,174.00 | 11,392,344 |
| 2024-04-05 | 1,159.00 | 1,180.00 | 1,159.00 | 1,170.00 | 1,170.00 | 18,778,033 |
| 2024-04-04 | 1,170.00 | 1,193.00 | 1,157.00 | 1,175.00 | 1,175.00 | 31,251,159 |
| 2024-04-03 | 1,183.00 | 1,185.00 | 1,166.00 | 1,173.00 | 1,173.00 | 4,196,302 |
| 2024-04-02 | 1,193.00 | 1,193.00 | 1,168.00 | 1,187.00 | 1,187.00 | 3,975,868 |
| 2024-03-28 | 1,188.00 | 1,195.00 | 1,176.00 | 1,189.00 | 1,189.00 | 6,624,969 |
| 2024-03-27 | 1,190.00 | 1,204.00 | 1,187.00 | 1,195.00 | 1,195.00 | 4,570,897 |
| 2024-03-26 | 1,181.00 | 1,210.00 | 1,178.00 | 1,195.00 | 1,195.00 | 10,070,474 |
| 2024-03-25 | 1,153.00 | 1,181.00 | 1,150.00 | 1,181.00 | 1,181.00 | 11,067,717 |
| 2024-03-22 | 1,205.00 | 1,205.00 | 1,161.00 | 1,165.00 | 1,165.00 | 2,611,563 |
| 2024-03-20 | 1,187.00 | 1,201.00 | 1,179.00 | 1,190.00 | 1,190.00 | 2,416,536 |
| 2024-03-19 | 1,200.00 | 1,215.00 | 1,186.00 | 1,192.00 | 1,192.00 | 2,249,728 |
| 2024-03-18 | 1,224.00 | 1,230.00 | 1,200.00 | 1,204.00 | 1,204.00 | 3,767,018 |
| 2024-03-15 | 1,220.00 | 1,238.00 | 1,217.00 | 1,226.00 | 1,226.00 | 9,737,125 |
| 2024-03-14 | 1,225.00 | 1,229.00 | 1,220.00 | 1,228.00 | 1,228.00 | 6,171,180 |
| 2024-03-13 | 1,240.00 | 1,241.00 | 1,204.00 | 1,217.00 | 1,217.00 | 10,728,552 |
| 2024-03-12 | 1,251.00 | 1,258.00 | 1,231.00 | 1,240.00 | 1,240.00 | 5,073,086 |
| 2024-03-11 | 1,261.00 | 1,270.00 | 1,246.00 | 1,249.00 | 1,249.00 | 3,741,911 |
| 2024-03-08 | 1,282.00 | 1,289.00 | 1,265.00 | 1,270.00 | 1,270.00 | 2,906,056 |
| 2024-03-07 | 1,285.00 | 1,298.00 | 1,260.00 | 1,291.00 | 1,291.00 | 7,209,597 |
| 2024-03-06 | 1,335.00 | 1,343.00 | 1,286.00 | 1,286.00 | 1,286.00 | 5,042,690 |
| 2024-03-05 | 1,379.00 | 1,379.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,570,182 |
| 2024-03-04 | 1,375.00 | 1,385.00 | 1,375.00 | 1,379.00 | 1,379.00 | 2,310,935 |
| 2024-03-01 | 1,343.00 | 1,385.00 | 1,343.00 | 1,372.00 | 1,372.00 | 2,218,265 |
| 2024-02-29 | 1,334.00 | 1,357.00 | 1,334.00 | 1,356.00 | 1,356.00 | 2,805,277 |
| 2024-02-28 | 1,336.00 | 1,349.00 | 1,320.00 | 1,339.00 | 1,339.00 | 2,754,524 |
| 2024-02-27 | 1,358.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,893,423 |
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.