Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,520.00 | 1,520.00 | 1,472.00 | 1,497.00 | 1,465.42 | 2,027,263 |
| 2023-03-08 | 1,479.00 | 1,509.00 | 1,475.00 | 1,503.00 | 1,471.29 | 1,278,594 |
| 2023-03-07 | 1,512.00 | 1,515.00 | 1,480.00 | 1,491.00 | 1,459.54 | 1,107,572 |
| 2023-03-06 | 1,514.00 | 1,527.00 | 1,501.00 | 1,519.00 | 1,486.95 | 1,316,794 |
| 2023-03-03 | 1,500.00 | 1,524.00 | 1,499.00 | 1,512.00 | 1,480.10 | 380,385 |
| 2023-03-02 | 1,531.00 | 1,546.00 | 1,502.00 | 1,515.00 | 1,483.04 | 1,911,808 |
| 2023-03-01 | 1,519.00 | 1,548.00 | 1,487.00 | 1,536.00 | 1,503.59 | 1,736,317 |
| 2023-02-28 | 1,544.00 | 1,546.00 | 1,517.00 | 1,524.00 | 1,491.85 | 2,499,280 |
| 2023-02-27 | 1,553.00 | 1,566.00 | 1,530.00 | 1,545.00 | 1,512.41 | 2,382,625 |
| 2023-02-24 | 1,586.00 | 1,586.00 | 1,553.00 | 1,553.00 | 1,520.24 | 4,419,920 |
| 2023-02-23 | 1,533.00 | 1,569.00 | 1,512.00 | 1,565.00 | 1,531.98 | 4,169,973 |
| 2023-02-22 | 1,430.00 | 1,528.00 | 1,430.00 | 1,528.00 | 1,495.76 | 3,373,337 |
| 2023-02-21 | 1,478.00 | 1,511.00 | 1,475.00 | 1,490.00 | 1,458.57 | 3,435,700 |
| 2023-02-20 | 1,450.00 | 1,479.00 | 1,438.00 | 1,474.00 | 1,442.90 | 3,257,797 |
| 2023-02-17 | 1,463.00 | 1,464.00 | 1,440.00 | 1,444.00 | 1,413.54 | 7,359,370 |
| 2023-02-16 | 1,474.00 | 1,479.00 | 1,440.00 | 1,463.00 | 1,432.14 | 8,932,796 |
| 2023-02-15 | 1,409.00 | 1,475.00 | 1,409.00 | 1,471.00 | 1,439.97 | 6,068,560 |
| 2023-02-14 | 1,395.00 | 1,414.00 | 1,380.00 | 1,406.00 | 1,376.34 | 8,474,721 |
| 2023-02-13 | 1,372.00 | 1,405.00 | 1,372.00 | 1,400.00 | 1,370.46 | 3,040,925 |
| 2023-02-10 | 1,374.00 | 1,376.00 | 1,360.00 | 1,375.00 | 1,345.99 | 1,688,178 |
| 2023-02-09 | 1,374.00 | 1,387.00 | 1,356.00 | 1,374.00 | 1,345.01 | 3,140,811 |
| 2023-02-08 | 1,416.00 | 1,416.00 | 1,368.00 | 1,374.00 | 1,345.01 | 6,385,701 |
| 2023-02-07 | 1,431.00 | 1,431.00 | 1,401.00 | 1,417.00 | 1,387.11 | 2,023,542 |
| 2023-02-06 | 1,425.00 | 1,433.00 | 1,411.00 | 1,422.00 | 1,392.00 | 1,684,606 |
| 2023-02-03 | 1,454.00 | 1,456.00 | 1,400.00 | 1,417.00 | 1,387.11 | 5,418,930 |
| 2023-02-02 | 1,443.00 | 1,462.00 | 1,440.00 | 1,455.00 | 1,424.30 | 5,007,454 |
| 2023-02-01 | 1,430.00 | 1,458.00 | 1,423.00 | 1,439.00 | 1,408.64 | 1,912,245 |
| 2023-01-31 | 1,443.00 | 1,454.00 | 1,427.00 | 1,429.00 | 1,398.85 | 3,935,117 |
| 2023-01-30 | 1,470.00 | 1,470.00 | 1,439.00 | 1,446.00 | 1,415.49 | 2,696,349 |
| 2023-01-27 | 1,453.00 | 1,466.00 | 1,446.00 | 1,457.00 | 1,426.26 | 1,120,920 |
| 2023-01-26 | 1,418.00 | 1,461.00 | 1,415.00 | 1,455.00 | 1,424.30 | 2,550,724 |
| 2023-01-25 | 1,434.00 | 1,447.00 | 1,420.00 | 1,423.00 | 1,392.98 | 5,501,560 |
| 2023-01-24 | 1,470.00 | 1,501.00 | 1,457.00 | 1,475.00 | 1,414.51 | 2,282,757 |
| 2023-01-23 | 1,485.00 | 1,506.00 | 1,468.00 | 1,480.00 | 1,419.31 | 4,072,074 |
| 2023-01-20 | 1,500.00 | 1,515.00 | 1,468.00 | 1,482.00 | 1,421.23 | 17,477,385 |
| 2023-01-19 | 1,520.00 | 1,535.00 | 1,504.00 | 1,515.00 | 1,452.87 | 4,110,906 |
| 2023-01-18 | 1,528.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,457.67 | 3,041,363 |
| 2023-01-17 | 1,525.00 | 1,525.00 | 1,503.00 | 1,518.00 | 1,455.75 | 4,297,043 |
| 2023-01-16 | 1,516.00 | 1,529.00 | 1,507.00 | 1,521.00 | 1,458.63 | 1,029,100 |
| 2023-01-13 | 1,534.00 | 1,535.00 | 1,517.00 | 1,518.00 | 1,455.75 | 2,492,157 |
| 2023-01-12 | 1,525.00 | 1,539.00 | 1,511.00 | 1,530.00 | 1,467.26 | 2,558,659 |
| 2023-01-11 | 1,545.00 | 1,550.00 | 1,523.00 | 1,529.00 | 1,466.30 | 4,279,841 |
| 2023-01-10 | 1,541.00 | 1,545.00 | 1,512.00 | 1,544.00 | 1,480.69 | 2,408,878 |
| 2023-01-09 | 1,485.00 | 1,538.00 | 1,485.00 | 1,538.00 | 1,474.93 | 11,315,939 |
| 2023-01-06 | 1,473.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,424.10 | 2,761,699 |
| 2023-01-05 | 1,450.00 | 1,480.00 | 1,450.00 | 1,474.00 | 1,413.56 | 2,640,544 |
| 2023-01-04 | 1,467.00 | 1,481.00 | 1,428.00 | 1,472.00 | 1,411.64 | 1,638,097 |
| 2023-01-03 | 1,450.00 | 1,462.00 | 1,431.00 | 1,456.00 | 1,396.29 | 1,296,261 |
| 2022-12-30 | 1,472.00 | 1,472.00 | 1,444.00 | 1,450.00 | 1,390.54 | 1,018,573 |
| 2022-12-29 | 1,466.00 | 1,467.00 | 1,454.00 | 1,464.00 | 1,403.97 | 573,537 |
| 2022-12-28 | 1,485.00 | 1,485.00 | 1,468.00 | 1,468.00 | 1,407.80 | 1,197,220 |
| 2022-12-23 | 1,470.00 | 1,485.00 | 1,464.00 | 1,485.00 | 1,424.10 | 548,015 |
| 2022-12-22 | 1,441.00 | 1,479.00 | 1,441.00 | 1,469.00 | 1,408.76 | 1,519,619 |
| 2022-12-21 | 1,451.00 | 1,460.00 | 1,440.00 | 1,453.00 | 1,393.42 | 2,754,310 |
| 2022-12-20 | 1,421.00 | 1,460.00 | 1,413.00 | 1,455.00 | 1,395.33 | 5,108,557 |
| 2022-12-19 | 1,404.00 | 1,460.00 | 1,404.00 | 1,426.00 | 1,367.52 | 2,562,762 |
| 2022-12-15 | 1,429.00 | 1,444.00 | 1,410.00 | 1,440.00 | 1,380.95 | 9,853,360 |
| 2022-12-14 | 1,450.00 | 1,460.00 | 1,424.00 | 1,433.00 | 1,374.24 | 2,923,616 |
| 2022-12-13 | 1,434.00 | 1,459.00 | 1,421.00 | 1,453.00 | 1,393.42 | 2,415,237 |
| 2022-12-12 | 1,442.00 | 1,448.00 | 1,418.00 | 1,434.00 | 1,375.20 | 4,857,829 |
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.