Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,457.00 | 1,487.00 | 1,450.00 | 1,472.00 | 1,440.95 | 3,619,581 |
| 2023-06-07 | 1,440.00 | 1,458.00 | 1,429.00 | 1,457.00 | 1,426.26 | 3,413,097 |
| 2023-06-06 | 1,434.00 | 1,528.00 | 1,428.00 | 1,451.00 | 1,420.39 | 3,910,538 |
| 2023-06-05 | 1,402.00 | 1,437.00 | 1,399.00 | 1,434.00 | 1,403.75 | 2,466,607 |
| 2023-06-02 | 1,370.00 | 1,400.00 | 1,368.00 | 1,400.00 | 1,370.46 | 4,650,827 |
| 2023-06-01 | 1,370.00 | 1,399.00 | 1,360.00 | 1,377.00 | 1,347.95 | 2,449,748 |
| 2023-05-31 | 1,370.00 | 1,406.00 | 1,370.00 | 1,372.00 | 1,343.05 | 8,117,741 |
| 2023-05-30 | 1,422.00 | 1,422.00 | 1,360.00 | 1,373.00 | 1,344.03 | 6,200,305 |
| 2023-05-29 | 1,434.00 | 1,435.00 | 1,415.00 | 1,435.00 | 1,404.73 | 3,776,613 |
| 2023-05-26 | 1,433.00 | 1,436.00 | 1,410.00 | 1,434.00 | 1,403.75 | 4,602,465 |
| 2023-05-25 | 1,475.00 | 1,475.00 | 1,425.00 | 1,426.00 | 1,395.92 | 6,378,766 |
| 2023-05-24 | 1,458.00 | 1,483.00 | 1,450.00 | 1,475.00 | 1,443.88 | 3,683,118 |
| 2023-05-23 | 1,477.00 | 1,486.00 | 1,451.00 | 1,454.00 | 1,423.32 | 3,803,348 |
| 2023-05-22 | 1,490.00 | 1,515.00 | 1,470.00 | 1,474.00 | 1,442.90 | 7,546,869 |
| 2023-05-19 | 1,506.00 | 1,506.00 | 1,472.00 | 1,498.00 | 1,466.40 | 2,397,318 |
| 2023-05-18 | 1,580.00 | 1,580.00 | 1,485.00 | 1,495.00 | 1,463.46 | 6,295,241 |
| 2023-05-17 | 1,556.00 | 1,573.00 | 1,530.00 | 1,545.00 | 1,512.41 | 1,930,321 |
| 2023-05-16 | 1,584.00 | 1,592.50 | 1,563.00 | 1,570.00 | 1,536.88 | 2,270,306 |
| 2023-05-15 | 1,592.00 | 1,609.00 | 1,573.00 | 1,577.00 | 1,543.73 | 2,667,293 |
| 2023-05-12 | 1,600.00 | 1,607.00 | 1,581.00 | 1,592.00 | 1,558.41 | 1,739,623 |
| 2023-05-11 | 1,618.00 | 1,619.00 | 1,586.00 | 1,599.00 | 1,565.27 | 2,077,044 |
| 2023-05-10 | 1,606.00 | 1,620.00 | 1,591.00 | 1,610.00 | 1,576.03 | 2,688,678 |
| 2023-05-09 | 1,615.00 | 1,633.00 | 1,594.00 | 1,608.00 | 1,574.08 | 2,587,554 |
| 2023-05-08 | 1,610.00 | 1,619.00 | 1,580.00 | 1,607.00 | 1,573.10 | 1,380,576 |
| 2023-05-05 | 1,598.00 | 1,610.00 | 1,579.00 | 1,609.00 | 1,575.05 | 4,473,721 |
| 2023-05-04 | 1,584.00 | 1,604.00 | 1,584.00 | 1,589.00 | 1,555.48 | 4,710,625 |
| 2023-05-03 | 1,577.00 | 1,606.00 | 1,577.00 | 1,590.00 | 1,556.46 | 2,781,918 |
| 2023-05-02 | 1,600.00 | 1,615.00 | 1,577.00 | 1,595.00 | 1,561.35 | 2,778,452 |
| 2023-04-28 | 1,550.00 | 1,597.00 | 1,549.00 | 1,595.00 | 1,561.35 | 2,028,043 |
| 2023-04-26 | 1,529.00 | 1,555.00 | 1,529.00 | 1,554.00 | 1,521.22 | 1,444,631 |
| 2023-04-25 | 1,546.00 | 1,562.00 | 1,534.00 | 1,539.00 | 1,506.53 | 2,260,698 |
| 2023-04-24 | 1,507.00 | 1,550.00 | 1,504.00 | 1,550.00 | 1,517.30 | 1,549,384 |
| 2023-04-21 | 1,495.00 | 1,523.00 | 1,491.00 | 1,515.00 | 1,483.04 | 2,327,461 |
| 2023-04-20 | 1,490.00 | 1,513.00 | 1,490.00 | 1,500.00 | 1,468.35 | 2,449,643 |
| 2023-04-19 | 1,441.00 | 1,496.00 | 1,441.00 | 1,491.00 | 1,459.54 | 2,253,398 |
| 2023-04-18 | 1,475.00 | 1,491.00 | 1,460.00 | 1,476.00 | 1,444.86 | 2,096,280 |
| 2023-04-17 | 1,484.00 | 1,497.00 | 1,468.00 | 1,468.00 | 1,437.03 | 1,195,306 |
| 2023-04-14 | 1,483.00 | 1,492.00 | 1,473.00 | 1,484.00 | 1,452.69 | 790,750 |
| 2023-04-13 | 1,494.00 | 1,498.00 | 1,459.00 | 1,481.00 | 1,449.76 | 1,622,464 |
| 2023-04-12 | 1,493.00 | 1,498.00 | 1,449.00 | 1,494.00 | 1,462.48 | 3,288,461 |
| 2023-04-11 | 1,500.00 | 1,506.00 | 1,492.00 | 1,501.00 | 1,469.33 | 3,204,621 |
| 2023-04-06 | 1,478.00 | 1,516.00 | 1,478.00 | 1,504.00 | 1,472.27 | 1,189,960 |
| 2023-04-05 | 1,475.00 | 1,488.00 | 1,465.00 | 1,485.00 | 1,453.67 | 1,562,289 |
| 2023-04-04 | 1,468.00 | 1,493.00 | 1,466.00 | 1,486.00 | 1,454.65 | 742,748 |
| 2023-04-03 | 1,430.00 | 1,482.00 | 1,395.00 | 1,468.00 | 1,437.03 | 1,451,746 |
| 2023-03-31 | 1,466.00 | 1,483.00 | 1,449.00 | 1,481.00 | 1,449.76 | 1,463,248 |
| 2023-03-30 | 1,444.00 | 1,467.00 | 1,437.00 | 1,467.00 | 1,436.05 | 2,307,314 |
| 2023-03-29 | 1,450.00 | 1,450.00 | 1,423.00 | 1,444.00 | 1,413.54 | 892,895 |
| 2023-03-28 | 1,420.00 | 1,453.00 | 1,385.00 | 1,436.00 | 1,405.70 | 1,331,454 |
| 2023-03-27 | 1,413.00 | 1,447.00 | 1,413.00 | 1,436.00 | 1,405.70 | 1,748,164 |
| 2023-03-24 | 1,435.00 | 1,435.00 | 1,401.00 | 1,421.00 | 1,391.02 | 1,015,629 |
| 2023-03-23 | 1,421.00 | 1,438.00 | 1,421.00 | 1,435.00 | 1,404.73 | 1,949,847 |
| 2023-03-22 | 1,383.00 | 1,435.00 | 1,383.00 | 1,429.00 | 1,398.85 | 2,281,753 |
| 2023-03-20 | 1,415.00 | 1,440.00 | 1,378.00 | 1,428.00 | 1,397.87 | 5,301,840 |
| 2023-03-17 | 1,419.00 | 1,468.00 | 1,419.00 | 1,419.00 | 1,389.06 | 9,621,078 |
| 2023-03-16 | 1,447.00 | 1,465.00 | 1,422.00 | 1,425.00 | 1,394.94 | 3,361,288 |
| 2023-03-15 | 1,469.00 | 1,471.00 | 1,438.00 | 1,451.00 | 1,420.39 | 3,144,035 |
| 2023-03-14 | 1,486.00 | 1,486.00 | 1,457.00 | 1,476.00 | 1,444.86 | 1,384,897 |
| 2023-03-13 | 1,515.00 | 1,520.00 | 1,456.00 | 1,486.00 | 1,454.65 | 1,934,974 |
| 2023-03-10 | 1,490.00 | 1,490.00 | 1,462.00 | 1,490.00 | 1,458.57 | 1,052,085 |
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.