Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1,453.00 | 1,461.00 | 1,431.00 | 1,442.00 | 1,382.87 | 2,348,396 |
| 2022-12-08 | 1,443.00 | 1,467.00 | 1,436.00 | 1,448.00 | 1,388.62 | 3,589,978 |
| 2022-12-07 | 1,445.00 | 1,450.00 | 1,426.00 | 1,444.00 | 1,384.79 | 4,578,006 |
| 2022-12-06 | 1,437.00 | 1,452.00 | 1,410.00 | 1,440.00 | 1,380.95 | 4,171,294 |
| 2022-12-05 | 1,424.00 | 1,449.00 | 1,409.00 | 1,433.00 | 1,374.24 | 2,924,959 |
| 2022-12-02 | 1,390.00 | 1,429.00 | 1,390.00 | 1,422.00 | 1,363.69 | 3,081,748 |
| 2022-12-01 | 1,465.00 | 1,494.00 | 1,399.00 | 1,407.00 | 1,349.30 | 3,733,713 |
| 2022-11-30 | 1,445.00 | 1,474.00 | 1,440.00 | 1,470.00 | 1,409.72 | 3,784,025 |
| 2022-11-29 | 1,456.00 | 1,476.00 | 1,433.00 | 1,446.00 | 1,386.70 | 3,404,660 |
| 2022-11-28 | 1,461.00 | 1,485.00 | 1,454.50 | 1,460.00 | 1,400.13 | 5,523,107 |
| 2022-11-25 | 1,416.00 | 1,474.00 | 1,416.00 | 1,470.00 | 1,409.72 | 3,269,197 |
| 2022-11-24 | 1,460.00 | 1,460.00 | 1,430.00 | 1,435.00 | 1,376.16 | 5,083,091 |
| 2022-11-23 | 1,419.00 | 1,455.00 | 1,370.00 | 1,443.00 | 1,383.83 | 5,895,048 |
| 2022-11-22 | 1,438.00 | 1,502.00 | 1,407.00 | 1,407.00 | 1,349.30 | 4,204,077 |
| 2022-11-21 | 1,406.00 | 1,498.00 | 1,406.00 | 1,495.00 | 1,433.69 | 4,390,838 |
| 2022-11-18 | 1,388.00 | 1,410.00 | 1,374.00 | 1,403.00 | 1,345.47 | 2,148,139 |
| 2022-11-17 | 1,428.00 | 1,494.00 | 1,367.00 | 1,381.00 | 1,324.37 | 4,748,699 |
| 2022-11-16 | 1,425.00 | 1,450.00 | 1,413.00 | 1,428.00 | 1,369.44 | 2,217,566 |
| 2022-11-15 | 1,442.00 | 1,455.00 | 1,423.00 | 1,432.00 | 1,373.28 | 2,363,292 |
| 2022-11-14 | 1,490.00 | 1,491.00 | 1,438.00 | 1,442.00 | 1,382.87 | 4,181,398 |
| 2022-11-11 | 1,564.00 | 1,564.00 | 1,490.00 | 1,490.00 | 1,428.90 | 2,907,471 |
| 2022-11-10 | 1,540.00 | 1,562.00 | 1,535.00 | 1,560.00 | 1,496.03 | 4,755,228 |
| 2022-11-09 | 1,537.00 | 1,563.00 | 1,537.00 | 1,555.00 | 1,491.23 | 3,628,076 |
| 2022-11-08 | 1,545.00 | 1,575.00 | 1,534.00 | 1,557.00 | 1,493.15 | 5,253,866 |
| 2022-11-07 | 1,552.00 | 1,552.00 | 1,520.00 | 1,545.00 | 1,481.64 | 2,462,680 |
| 2022-11-04 | 1,537.00 | 1,551.00 | 1,508.00 | 1,544.00 | 1,480.69 | 4,905,876 |
| 2022-11-03 | 1,523.00 | 1,558.00 | 1,517.00 | 1,524.00 | 1,461.51 | 1,690,798 |
| 2022-11-02 | 1,560.00 | 1,560.00 | 1,538.00 | 1,551.00 | 1,487.40 | 1,517,740 |
| 2022-11-01 | 1,562.00 | 1,575.00 | 1,542.00 | 1,542.00 | 1,478.77 | 2,960,787 |
| 2022-10-31 | 1,571.00 | 1,575.00 | 1,555.00 | 1,558.00 | 1,494.11 | 2,014,112 |
| 2022-10-28 | 1,547.00 | 1,575.00 | 1,535.00 | 1,562.00 | 1,497.95 | 3,178,904 |
| 2022-10-27 | 1,550.00 | 1,566.00 | 1,531.00 | 1,565.00 | 1,500.82 | 3,034,079 |
| 2022-10-26 | 1,536.00 | 1,546.00 | 1,525.00 | 1,539.00 | 1,475.89 | 1,411,484 |
| 2022-10-25 | 1,545.00 | 1,554.00 | 1,520.00 | 1,540.00 | 1,476.85 | 2,834,010 |
| 2022-10-24 | 1,535.00 | 1,543.00 | 1,492.00 | 1,540.00 | 1,476.85 | 4,033,107 |
| 2022-10-21 | 1,500.00 | 1,549.00 | 1,493.00 | 1,510.00 | 1,448.08 | 3,766,287 |
| 2022-10-20 | 1,560.00 | 1,566.00 | 1,540.00 | 1,540.00 | 1,476.85 | 11,278,775 |
| 2022-10-19 | 1,547.00 | 1,560.00 | 1,536.00 | 1,556.00 | 1,492.19 | 3,866,818 |
| 2022-10-18 | 1,520.00 | 1,558.00 | 1,520.00 | 1,543.00 | 1,479.73 | 4,331,647 |
| 2022-10-17 | 1,484.00 | 1,528.00 | 1,484.00 | 1,524.00 | 1,461.51 | 5,339,052 |
| 2022-10-14 | 1,497.00 | 1,511.00 | 1,479.00 | 1,501.00 | 1,439.45 | 5,283,724 |
| 2022-10-13 | 1,458.00 | 1,500.00 | 1,449.00 | 1,476.00 | 1,415.47 | 5,692,405 |
| 2022-10-12 | 1,435.00 | 1,464.00 | 1,432.00 | 1,458.00 | 1,398.21 | 3,053,983 |
| 2022-10-11 | 1,411.00 | 1,443.00 | 1,411.00 | 1,436.00 | 1,377.11 | 4,678,815 |
| 2022-10-10 | 1,445.00 | 1,462.00 | 1,422.00 | 1,424.00 | 1,365.61 | 4,084,984 |
| 2022-10-07 | 1,419.00 | 1,450.00 | 1,403.00 | 1,435.00 | 1,376.16 | 2,733,288 |
| 2022-10-06 | 1,391.00 | 1,426.00 | 1,378.00 | 1,423.00 | 1,364.65 | 4,054,412 |
| 2022-10-05 | 1,393.00 | 1,406.00 | 1,380.00 | 1,396.00 | 1,338.75 | 2,389,512 |
| 2022-10-04 | 1,351.00 | 1,387.00 | 1,351.00 | 1,387.00 | 1,330.12 | 2,920,162 |
| 2022-10-03 | 1,372.00 | 1,388.00 | 1,354.00 | 1,358.00 | 1,302.31 | 2,357,689 |
| 2022-09-30 | 1,395.00 | 1,405.00 | 1,368.00 | 1,372.00 | 1,315.74 | 4,300,086 |
| 2022-09-29 | 1,360.00 | 1,400.00 | 1,360.00 | 1,391.00 | 1,333.96 | 5,373,776 |
| 2022-09-28 | 1,348.00 | 1,374.00 | 1,318.00 | 1,367.00 | 1,310.94 | 4,795,800 |
| 2022-09-27 | 1,286.00 | 1,363.00 | 1,286.00 | 1,331.00 | 1,276.42 | 9,987,060 |
| 2022-09-26 | 1,314.00 | 1,314.00 | 1,276.00 | 1,310.00 | 1,256.28 | 2,802,127 |
| 2022-09-23 | 1,305.00 | 1,327.00 | 1,284.00 | 1,312.00 | 1,258.20 | 3,410,105 |
| 2022-09-22 | 1,310.00 | 1,326.00 | 1,293.00 | 1,318.00 | 1,263.95 | 5,287,521 |
| 2022-09-21 | 1,365.00 | 1,365.00 | 1,325.00 | 1,329.00 | 1,274.50 | 1,820,499 |
| 2022-09-20 | 1,345.00 | 1,368.00 | 1,329.00 | 1,364.00 | 1,308.07 | 3,435,934 |
| 2022-09-19 | 1,328.00 | 1,362.00 | 1,287.00 | 1,329.00 | 1,274.50 | 2,839,153 |
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.