Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1,358.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,893,423 |
| 2024-02-26 | 1,377.00 | 1,388.00 | 1,363.00 | 1,365.00 | 1,365.00 | 1,322,484 |
| 2024-02-23 | 1,391.00 | 1,395.00 | 1,383.00 | 1,393.00 | 1,393.00 | 1,978,096 |
| 2024-02-22 | 1,375.00 | 1,399.00 | 1,375.00 | 1,391.00 | 1,391.00 | 2,003,655 |
| 2024-02-21 | 1,374.00 | 1,385.00 | 1,357.00 | 1,373.00 | 1,373.00 | 1,468,758 |
| 2024-02-20 | 1,386.00 | 1,387.00 | 1,362.00 | 1,378.00 | 1,378.00 | 3,631,305 |
| 2024-02-19 | 1,360.00 | 1,386.00 | 1,357.00 | 1,386.00 | 1,386.00 | 2,996,484 |
| 2024-02-16 | 1,374.00 | 1,379.00 | 1,348.00 | 1,370.00 | 1,370.00 | 6,283,859 |
| 2024-02-15 | 1,374.00 | 1,382.00 | 1,358.00 | 1,369.00 | 1,369.00 | 2,443,989 |
| 2024-02-14 | 1,388.00 | 1,394.00 | 1,380.00 | 1,386.00 | 1,386.00 | 2,679,486 |
| 2024-02-13 | 1,351.00 | 1,387.00 | 1,351.00 | 1,383.00 | 1,383.00 | 5,983,562 |
| 2024-02-12 | 1,384.00 | 1,384.00 | 1,351.00 | 1,370.00 | 1,370.00 | 4,187,547 |
| 2024-02-09 | 1,395.00 | 1,425.00 | 1,376.00 | 1,377.00 | 1,377.00 | 4,446,386 |
| 2024-02-08 | 1,394.00 | 1,409.00 | 1,380.00 | 1,409.00 | 1,409.00 | 3,166,970 |
| 2024-02-07 | 1,380.00 | 1,388.00 | 1,374.00 | 1,388.00 | 1,388.00 | 5,218,632 |
| 2024-02-06 | 1,399.00 | 1,399.00 | 1,380.00 | 1,383.00 | 1,383.00 | 5,798,597 |
| 2024-02-05 | 1,377.00 | 1,397.00 | 1,373.00 | 1,392.00 | 1,392.00 | 2,415,918 |
| 2024-02-02 | 1,420.00 | 1,420.00 | 1,373.00 | 1,379.00 | 1,379.00 | 2,200,366 |
| 2024-02-01 | 1,420.00 | 1,420.00 | 1,387.00 | 1,405.00 | 1,405.00 | 1,338,273 |
| 2024-01-31 | 1,390.00 | 1,432.00 | 1,388.00 | 1,424.00 | 1,424.00 | 11,859,389 |
| 2024-01-30 | 1,380.00 | 1,411.50 | 1,380.00 | 1,403.00 | 1,403.00 | 3,496,322 |
| 2024-01-29 | 1,403.00 | 1,439.00 | 1,403.00 | 1,406.00 | 1,406.00 | 2,174,488 |
| 2024-01-26 | 1,405.00 | 1,420.00 | 1,398.00 | 1,414.00 | 1,414.00 | 2,122,723 |
| 2024-01-25 | 1,410.00 | 1,416.00 | 1,384.00 | 1,401.00 | 1,401.00 | 5,105,974 |
| 2024-01-24 | 1,439.00 | 1,441.00 | 1,406.00 | 1,410.00 | 1,410.00 | 7,545,529 |
| 2024-01-23 | 1,437.00 | 1,458.00 | 1,429.00 | 1,451.00 | 1,451.00 | 6,930,421 |
| 2024-01-22 | 1,455.00 | 1,461.00 | 1,443.00 | 1,443.00 | 1,443.00 | 3,393,068 |
| 2024-01-19 | 1,460.00 | 1,477.00 | 1,445.00 | 1,455.00 | 1,455.00 | 8,024,015 |
| 2024-01-18 | 1,404.00 | 1,469.00 | 1,396.00 | 1,460.00 | 1,460.00 | 9,955,904 |
| 2024-01-17 | 1,384.00 | 1,411.00 | 1,377.00 | 1,400.00 | 1,400.00 | 8,666,842 |
| 2024-01-16 | 1,372.00 | 1,391.00 | 1,365.00 | 1,386.00 | 1,386.00 | 1,156,981 |
| 2024-01-15 | 1,367.00 | 1,376.00 | 1,362.00 | 1,376.00 | 1,376.00 | 1,551,992 |
| 2024-01-12 | 1,403.00 | 1,411.00 | 1,368.00 | 1,371.00 | 1,371.00 | 2,561,183 |
| 2024-01-11 | 1,396.00 | 1,403.00 | 1,396.00 | 1,400.00 | 1,400.00 | 1,272,204 |
| 2024-01-10 | 1,394.00 | 1,415.00 | 1,393.00 | 1,400.00 | 1,400.00 | 4,010,292 |
| 2024-01-09 | 1,410.00 | 1,410.00 | 1,391.00 | 1,396.00 | 1,396.00 | 3,634,048 |
| 2024-01-08 | 1,389.00 | 1,407.00 | 1,376.00 | 1,401.00 | 1,401.00 | 2,145,686 |
| 2024-01-05 | 1,389.00 | 1,390.00 | 1,367.00 | 1,388.00 | 1,388.00 | 1,104,626 |
| 2024-01-04 | 1,399.00 | 1,401.00 | 1,375.00 | 1,379.00 | 1,379.00 | 5,604,897 |
| 2024-01-03 | 1,410.00 | 1,410.00 | 1,392.00 | 1,405.00 | 1,405.00 | 866,968 |
| 2024-01-02 | 1,400.00 | 1,428.00 | 1,397.00 | 1,397.00 | 1,397.00 | 4,734,545 |
| 2023-12-29 | 1,405.00 | 1,433.00 | 1,405.00 | 1,424.00 | 1,424.00 | 1,014,621 |
| 2023-12-28 | 1,397.00 | 1,405.00 | 1,386.00 | 1,405.00 | 1,405.00 | 1,645,304 |
| 2023-12-27 | 1,386.00 | 1,398.00 | 1,377.00 | 1,381.00 | 1,381.00 | 860,478 |
| 2023-12-22 | 1,364.00 | 1,384.00 | 1,353.00 | 1,381.00 | 1,381.00 | 1,025,343 |
| 2023-12-21 | 1,350.00 | 1,359.00 | 1,336.00 | 1,357.00 | 1,357.00 | 2,881,592 |
| 2023-12-20 | 1,330.00 | 1,362.00 | 1,327.00 | 1,354.00 | 1,354.00 | 2,955,606 |
| 2023-12-19 | 1,332.00 | 1,343.00 | 1,323.00 | 1,329.00 | 1,329.00 | 1,145,239 |
| 2023-12-18 | 1,334.00 | 1,363.00 | 1,328.00 | 1,335.00 | 1,335.00 | 5,006,058 |
| 2023-12-14 | 1,338.00 | 1,367.50 | 1,331.00 | 1,350.00 | 1,350.00 | 20,613,751 |
| 2023-12-13 | 1,339.00 | 1,342.00 | 1,309.00 | 1,324.00 | 1,324.00 | 11,572,220 |
| 2023-12-12 | 1,340.00 | 1,358.00 | 1,328.00 | 1,338.00 | 1,338.00 | 4,079,462 |
| 2023-12-11 | 1,339.00 | 1,346.00 | 1,320.00 | 1,343.00 | 1,343.00 | 7,125,793 |
| 2023-12-08 | 1,370.00 | 1,370.00 | 1,335.00 | 1,343.00 | 1,343.00 | 4,689,744 |
| 2023-12-07 | 1,393.00 | 1,393.00 | 1,330.00 | 1,350.00 | 1,350.00 | 3,757,155 |
| 2023-12-06 | 1,437.00 | 1,437.00 | 1,370.00 | 1,377.00 | 1,377.00 | 3,344,068 |
| 2023-12-05 | 1,401.00 | 1,427.00 | 1,390.00 | 1,394.00 | 1,394.00 | 3,027,967 |
| 2023-12-04 | 1,420.00 | 1,444.00 | 1,379.00 | 1,401.00 | 1,401.00 | 7,753,679 |
| 2023-12-01 | 1,382.00 | 1,398.00 | 1,361.00 | 1,380.00 | 1,380.00 | 2,284,970 |
| 2023-11-30 | 1,372.00 | 1,395.00 | 1,355.00 | 1,382.00 | 1,382.00 | 3,527,489 |
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.