Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,385.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,385.00 | 2,575,465 |
| 2023-11-27 | 1,387.00 | 1,387.00 | 1,365.00 | 1,377.00 | 1,377.00 | 1,028,135 |
| 2023-11-24 | 1,364.00 | 1,386.00 | 1,346.00 | 1,378.00 | 1,378.00 | 1,736,026 |
| 2023-11-23 | 1,338.00 | 1,383.00 | 1,338.00 | 1,358.00 | 1,358.00 | 2,043,365 |
| 2023-11-22 | 1,398.00 | 1,398.00 | 1,329.00 | 1,337.00 | 1,337.00 | 7,068,189 |
| 2023-11-21 | 1,380.00 | 1,400.00 | 1,327.00 | 1,353.00 | 1,353.00 | 1,967,224 |
| 2023-11-20 | 1,310.00 | 1,383.00 | 1,300.00 | 1,377.00 | 1,377.00 | 6,964,220 |
| 2023-11-17 | 1,285.00 | 1,310.00 | 1,280.00 | 1,299.00 | 1,299.00 | 1,201,487 |
| 2023-11-16 | 1,329.00 | 1,329.00 | 1,270.00 | 1,282.00 | 1,282.00 | 2,373,620 |
| 2023-11-15 | 1,315.00 | 1,336.00 | 1,302.00 | 1,318.00 | 1,318.00 | 1,199,040 |
| 2023-11-14 | 1,256.00 | 1,339.00 | 1,256.00 | 1,319.00 | 1,319.00 | 4,618,698 |
| 2023-11-13 | 1,285.00 | 1,285.00 | 1,260.00 | 1,264.00 | 1,264.00 | 1,476,591 |
| 2023-11-10 | 1,285.00 | 1,296.00 | 1,280.00 | 1,285.00 | 1,285.00 | 655,911 |
| 2023-11-09 | 1,301.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,012,900 |
| 2023-11-08 | 1,290.00 | 1,305.00 | 1,286.00 | 1,301.00 | 1,301.00 | 1,385,768 |
| 2023-11-07 | 1,309.00 | 1,317.00 | 1,282.00 | 1,290.00 | 1,290.00 | 2,924,953 |
| 2023-11-06 | 1,298.00 | 1,319.00 | 1,294.00 | 1,310.00 | 1,310.00 | 1,122,245 |
| 2023-11-03 | 1,323.00 | 1,325.00 | 1,300.00 | 1,314.00 | 1,314.00 | 2,646,039 |
| 2023-11-02 | 1,299.00 | 1,318.00 | 1,288.00 | 1,310.00 | 1,310.00 | 1,940,853 |
| 2023-11-01 | 1,297.00 | 1,307.00 | 1,285.00 | 1,297.00 | 1,297.00 | 1,089,616 |
| 2023-10-31 | 1,256.00 | 1,291.00 | 1,256.00 | 1,291.00 | 1,291.00 | 2,877,303 |
| 2023-10-30 | 1,246.00 | 1,266.00 | 1,245.00 | 1,250.00 | 1,250.00 | 1,447,962 |
| 2023-10-27 | 1,270.00 | 1,270.00 | 1,243.00 | 1,245.00 | 1,245.00 | 2,239,054 |
| 2023-10-26 | 1,251.00 | 1,270.00 | 1,251.00 | 1,259.00 | 1,259.00 | 2,292,365 |
| 2023-10-25 | 1,280.00 | 1,298.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,999,548 |
| 2023-10-24 | 1,300.00 | 1,305.00 | 1,280.00 | 1,287.00 | 1,287.00 | 2,416,945 |
| 2023-10-23 | 1,296.00 | 1,309.00 | 1,284.00 | 1,301.00 | 1,301.00 | 1,018,797 |
| 2023-10-20 | 1,280.00 | 1,296.00 | 1,275.00 | 1,296.00 | 1,296.00 | 1,347,512 |
| 2023-10-19 | 1,284.00 | 1,297.00 | 1,282.00 | 1,290.00 | 1,290.00 | 2,109,640 |
| 2023-10-18 | 1,289.00 | 1,297.00 | 1,282.00 | 1,296.00 | 1,296.00 | 4,687,003 |
| 2023-10-17 | 1,294.00 | 1,304.00 | 1,286.50 | 1,296.00 | 1,296.00 | 1,361,787 |
| 2023-10-16 | 1,312.00 | 1,312.00 | 1,284.00 | 1,294.00 | 1,294.00 | 1,554,459 |
| 2023-10-13 | 1,311.00 | 1,319.00 | 1,287.00 | 1,314.00 | 1,314.00 | 4,703,612 |
| 2023-10-12 | 1,323.00 | 1,337.00 | 1,300.00 | 1,311.00 | 1,311.00 | 4,650,304 |
| 2023-10-11 | 1,310.00 | 1,330.00 | 1,302.00 | 1,321.00 | 1,321.00 | 8,085,526 |
| 2023-10-10 | 1,314.00 | 1,326.00 | 1,301.00 | 1,310.00 | 1,310.00 | 4,169,830 |
| 2023-10-09 | 1,323.00 | 1,340.00 | 1,299.00 | 1,309.00 | 1,309.00 | 3,358,832 |
| 2023-10-06 | 1,368.00 | 1,368.00 | 1,311.00 | 1,329.00 | 1,329.00 | 6,229,918 |
| 2023-10-05 | 1,310.00 | 1,356.00 | 1,310.00 | 1,355.00 | 1,355.00 | 3,660,724 |
| 2023-10-04 | 1,312.00 | 1,354.00 | 1,312.00 | 1,320.00 | 1,320.00 | 4,231,946 |
| 2023-10-03 | 1,342.00 | 1,355.00 | 1,319.00 | 1,350.00 | 1,350.00 | 3,856,468 |
| 2023-10-02 | 1,320.00 | 1,364.00 | 1,320.00 | 1,346.00 | 1,346.00 | 4,562,239 |
| 2023-09-29 | 1,320.00 | 1,358.00 | 1,318.00 | 1,350.00 | 1,350.00 | 4,445,123 |
| 2023-09-28 | 1,359.00 | 1,359.00 | 1,313.00 | 1,326.00 | 1,326.00 | 3,464,303 |
| 2023-09-27 | 1,355.00 | 1,355.00 | 1,327.00 | 1,327.00 | 1,327.00 | 3,125,294 |
| 2023-09-26 | 1,332.00 | 1,355.00 | 1,321.00 | 1,348.00 | 1,348.00 | 3,813,951 |
| 2023-09-22 | 1,357.00 | 1,357.00 | 1,331.00 | 1,343.00 | 1,343.00 | 2,725,768 |
| 2023-09-21 | 1,368.00 | 1,370.00 | 1,337.00 | 1,343.00 | 1,343.00 | 3,243,044 |
| 2023-09-20 | 1,355.00 | 1,368.00 | 1,339.00 | 1,368.00 | 1,368.00 | 4,596,710 |
| 2023-09-19 | 1,318.00 | 1,348.00 | 1,304.00 | 1,348.00 | 1,348.00 | 5,962,071 |
| 2023-09-18 | 1,295.00 | 1,311.00 | 1,285.00 | 1,309.00 | 1,309.00 | 2,246,878 |
| 2023-09-15 | 1,306.00 | 1,320.00 | 1,295.00 | 1,295.00 | 1,295.00 | 20,656,271 |
| 2023-09-14 | 1,301.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | 9,746,717 |
| 2023-09-13 | 1,295.00 | 1,314.00 | 1,286.00 | 1,300.00 | 1,300.00 | 6,945,158 |
| 2023-09-12 | 1,327.00 | 1,327.00 | 1,294.00 | 1,304.00 | 1,304.00 | 6,643,145 |
| 2023-09-11 | 1,328.00 | 1,338.00 | 1,309.00 | 1,320.00 | 1,320.00 | 7,695,182 |
| 2023-09-08 | 1,305.00 | 1,337.00 | 1,305.00 | 1,320.00 | 1,320.00 | 13,229,262 |
| 2023-09-07 | 1,290.00 | 1,303.00 | 1,262.00 | 1,302.00 | 1,302.00 | 9,993,937 |
| 2023-09-06 | 1,330.00 | 1,330.00 | 1,275.00 | 1,298.00 | 1,298.00 | 6,541,325 |
| 2023-09-05 | 1,333.00 | 1,333.00 | 1,316.00 | 1,323.00 | 1,323.00 | 2,938,748 |
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.