Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,332.00 | 1,335.00 | 1,312.00 | 1,328.00 | 1,328.00 | 2,849,323 |
| 2023-09-01 | 1,320.00 | 1,342.00 | 1,318.00 | 1,338.00 | 1,338.00 | 1,695,604 |
| 2023-08-31 | 1,332.00 | 1,335.00 | 1,320.00 | 1,324.00 | 1,324.00 | 2,127,292 |
| 2023-08-30 | 1,335.00 | 1,347.00 | 1,327.00 | 1,334.00 | 1,334.00 | 3,357,792 |
| 2023-08-29 | 1,351.00 | 1,364.00 | 1,333.00 | 1,335.00 | 1,335.00 | 2,801,703 |
| 2023-08-28 | 1,340.00 | 1,364.00 | 1,339.00 | 1,356.00 | 1,356.00 | 2,029,494 |
| 2023-08-25 | 1,354.00 | 1,362.00 | 1,335.00 | 1,341.00 | 1,341.00 | 3,172,152 |
| 2023-08-24 | 1,341.00 | 1,373.00 | 1,338.00 | 1,357.00 | 1,357.00 | 4,683,941 |
| 2023-08-23 | 1,348.00 | 1,362.00 | 1,339.00 | 1,343.00 | 1,343.00 | 3,067,480 |
| 2023-08-22 | 1,337.00 | 1,363.00 | 1,333.00 | 1,352.00 | 1,352.00 | 4,822,530 |
| 2023-08-21 | 1,339.00 | 1,346.00 | 1,298.00 | 1,338.00 | 1,338.00 | 9,401,465 |
| 2023-08-18 | 1,324.00 | 1,325.00 | 1,298.00 | 1,301.00 | 1,301.00 | 3,305,109 |
| 2023-08-17 | 1,333.00 | 1,344.00 | 1,318.00 | 1,329.00 | 1,329.00 | 1,772,523 |
| 2023-08-16 | 1,333.00 | 1,344.00 | 1,318.00 | 1,344.00 | 1,344.00 | 6,040,123 |
| 2023-08-15 | 1,370.00 | 1,370.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,783,488 |
| 2023-08-14 | 1,351.00 | 1,361.00 | 1,336.00 | 1,346.00 | 1,346.00 | 4,472,053 |
| 2023-08-11 | 1,375.00 | 1,376.00 | 1,351.00 | 1,355.00 | 1,355.00 | 2,308,270 |
| 2023-08-10 | 1,363.00 | 1,378.00 | 1,358.00 | 1,373.00 | 1,373.00 | 5,278,581 |
| 2023-08-08 | 1,360.00 | 1,377.00 | 1,359.00 | 1,366.00 | 1,366.00 | 3,658,835 |
| 2023-08-07 | 1,351.00 | 1,365.00 | 1,343.00 | 1,360.00 | 1,360.00 | 2,641,748 |
| 2023-08-04 | 1,365.00 | 1,368.00 | 1,346.00 | 1,359.00 | 1,359.00 | 2,196,951 |
| 2023-08-03 | 1,358.00 | 1,364.00 | 1,338.00 | 1,358.00 | 1,358.00 | 1,689,790 |
| 2023-08-02 | 1,374.00 | 1,381.00 | 1,354.00 | 1,358.00 | 1,358.00 | 4,040,749 |
| 2023-08-01 | 1,399.00 | 1,401.00 | 1,372.00 | 1,376.00 | 1,376.00 | 14,952,701 |
| 2023-07-31 | 1,420.00 | 1,432.00 | 1,388.00 | 1,400.00 | 1,400.00 | 6,437,232 |
| 2023-07-28 | 1,382.00 | 1,422.00 | 1,374.00 | 1,420.00 | 1,420.00 | 5,837,732 |
| 2023-07-27 | 1,359.00 | 1,380.00 | 1,358.00 | 1,376.00 | 1,376.00 | 5,418,266 |
| 2023-07-26 | 1,397.00 | 1,412.00 | 1,355.00 | 1,360.00 | 1,360.00 | 6,222,595 |
| 2023-07-25 | 1,385.00 | 1,386.00 | 1,375.00 | 1,380.00 | 1,380.00 | 4,841,641 |
| 2023-07-24 | 1,377.00 | 1,392.00 | 1,377.00 | 1,383.00 | 1,383.00 | 1,827,765 |
| 2023-07-21 | 1,379.00 | 1,387.00 | 1,364.00 | 1,385.00 | 1,385.00 | 2,519,313 |
| 2023-07-20 | 1,385.00 | 1,391.00 | 1,370.00 | 1,386.00 | 1,386.00 | 6,602,263 |
| 2023-07-19 | 1,400.00 | 1,405.00 | 1,388.00 | 1,388.00 | 1,388.00 | 3,335,020 |
| 2023-07-18 | 1,381.00 | 1,424.00 | 1,373.00 | 1,405.00 | 1,405.00 | 9,805,040 |
| 2023-07-17 | 1,380.00 | 1,419.00 | 1,380.00 | 1,382.00 | 1,382.00 | 4,034,326 |
| 2023-07-14 | 1,381.00 | 1,398.00 | 1,374.00 | 1,392.00 | 1,392.00 | 4,935,203 |
| 2023-07-13 | 1,402.00 | 1,402.00 | 1,366.00 | 1,382.00 | 1,382.00 | 3,485,722 |
| 2023-07-12 | 1,411.00 | 1,411.00 | 1,387.00 | 1,391.00 | 1,391.00 | 4,470,744 |
| 2023-07-11 | 1,406.00 | 1,422.00 | 1,402.00 | 1,422.00 | 1,392.00 | 1,157,545 |
| 2023-07-10 | 1,402.00 | 1,409.00 | 1,395.00 | 1,398.00 | 1,368.51 | 6,216,819 |
| 2023-07-07 | 1,412.00 | 1,415.00 | 1,394.00 | 1,400.00 | 1,370.46 | 2,571,921 |
| 2023-07-06 | 1,432.00 | 1,436.00 | 1,412.00 | 1,413.00 | 1,383.19 | 2,970,935 |
| 2023-07-05 | 1,444.00 | 1,446.00 | 1,436.00 | 1,440.00 | 1,409.62 | 1,163,934 |
| 2023-07-04 | 1,432.00 | 1,450.00 | 1,432.00 | 1,445.00 | 1,414.51 | 2,199,556 |
| 2023-07-03 | 1,447.00 | 1,461.00 | 1,432.00 | 1,448.00 | 1,417.45 | 1,835,863 |
| 2023-06-30 | 1,421.00 | 1,442.00 | 1,421.00 | 1,441.00 | 1,410.60 | 3,088,377 |
| 2023-06-29 | 1,418.00 | 1,440.00 | 1,418.00 | 1,430.00 | 1,399.83 | 3,751,823 |
| 2023-06-28 | 1,400.00 | 1,435.00 | 1,400.00 | 1,430.00 | 1,399.83 | 4,446,180 |
| 2023-06-27 | 1,425.00 | 1,425.00 | 1,397.00 | 1,401.00 | 1,371.44 | 1,734,865 |
| 2023-06-26 | 1,433.00 | 1,434.00 | 1,412.00 | 1,415.00 | 1,385.15 | 2,170,865 |
| 2023-06-23 | 1,438.00 | 1,440.00 | 1,420.00 | 1,426.00 | 1,395.92 | 931,082 |
| 2023-06-22 | 1,438.00 | 1,438.00 | 1,413.00 | 1,426.00 | 1,395.92 | 2,457,825 |
| 2023-06-21 | 1,428.00 | 1,431.00 | 1,418.00 | 1,429.00 | 1,398.85 | 5,150,972 |
| 2023-06-20 | 1,430.00 | 1,439.00 | 1,418.00 | 1,430.00 | 1,399.83 | 4,491,364 |
| 2023-06-19 | 1,430.00 | 1,442.00 | 1,418.00 | 1,421.00 | 1,391.02 | 4,150,976 |
| 2023-06-15 | 1,425.00 | 1,457.00 | 1,415.00 | 1,452.00 | 1,421.37 | 9,760,215 |
| 2023-06-14 | 1,448.00 | 1,448.00 | 1,412.00 | 1,416.00 | 1,386.13 | 4,453,550 |
| 2023-06-13 | 1,440.00 | 1,476.00 | 1,427.00 | 1,440.00 | 1,409.62 | 4,998,558 |
| 2023-06-12 | 1,460.00 | 1,478.00 | 1,445.00 | 1,453.00 | 1,422.35 | 2,136,290 |
| 2023-06-09 | 1,473.00 | 1,492.00 | 1,443.00 | 1,455.00 | 1,424.30 | 2,881,848 |
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.