Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,356.00 | 1,366.00 | 1,328.00 | 1,328.00 | 1,273.54 | 6,166,443 |
| 2022-09-15 | 1,405.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,304.23 | 4,029,688 |
| 2022-09-14 | 1,420.00 | 1,420.00 | 1,381.00 | 1,382.00 | 1,325.33 | 3,581,899 |
| 2022-09-13 | 1,457.00 | 1,470.00 | 1,410.00 | 1,418.00 | 1,359.85 | 1,949,000 |
| 2022-09-12 | 1,445.00 | 1,467.00 | 1,438.00 | 1,456.00 | 1,396.29 | 1,580,035 |
| 2022-09-09 | 1,448.00 | 1,448.00 | 1,435.00 | 1,439.00 | 1,379.99 | 1,553,840 |
| 2022-09-08 | 1,414.00 | 1,443.00 | 1,414.00 | 1,437.00 | 1,378.07 | 2,232,259 |
| 2022-09-07 | 1,430.00 | 1,430.00 | 1,387.00 | 1,406.00 | 1,348.34 | 5,399,212 |
| 2022-09-06 | 1,443.00 | 1,452.00 | 1,427.00 | 1,427.00 | 1,368.48 | 2,459,062 |
| 2022-09-05 | 1,440.00 | 1,446.00 | 1,428.00 | 1,436.00 | 1,377.11 | 2,886,246 |
| 2022-09-02 | 1,490.00 | 1,490.00 | 1,438.00 | 1,442.00 | 1,382.87 | 1,603,235 |
| 2022-09-01 | 1,474.00 | 1,478.00 | 1,447.00 | 1,452.00 | 1,392.46 | 4,490,171 |
| 2022-08-31 | 1,503.00 | 1,503.00 | 1,460.00 | 1,474.00 | 1,413.56 | 2,802,503 |
| 2022-08-30 | 1,499.00 | 1,507.00 | 1,470.00 | 1,470.00 | 1,409.72 | 1,051,920 |
| 2022-08-29 | 1,514.00 | 1,514.00 | 1,483.00 | 1,493.00 | 1,431.78 | 1,576,075 |
| 2022-08-26 | 1,536.00 | 1,536.00 | 1,509.00 | 1,519.00 | 1,456.71 | 671,325 |
| 2022-08-25 | 1,549.00 | 1,551.00 | 1,515.00 | 1,519.00 | 1,456.71 | 2,430,893 |
| 2022-08-24 | 1,555.00 | 1,555.00 | 1,519.00 | 1,523.00 | 1,460.55 | 1,778,227 |
| 2022-08-23 | 1,550.00 | 1,562.00 | 1,541.00 | 1,549.00 | 1,485.48 | 1,493,657 |
| 2022-08-22 | 1,560.00 | 1,571.00 | 1,550.00 | 1,553.00 | 1,489.32 | 1,520,910 |
| 2022-08-19 | 1,587.00 | 1,587.00 | 1,554.00 | 1,559.00 | 1,495.07 | 2,111,052 |
| 2022-08-18 | 1,594.00 | 1,594.00 | 1,567.00 | 1,575.00 | 1,510.41 | 1,475,135 |
| 2022-08-17 | 1,602.00 | 1,602.00 | 1,581.00 | 1,586.00 | 1,520.96 | 1,501,633 |
| 2022-08-16 | 1,634.00 | 1,634.00 | 1,594.00 | 1,595.00 | 1,529.59 | 3,582,269 |
| 2022-08-15 | 1,620.00 | 1,636.00 | 1,598.00 | 1,624.00 | 1,557.40 | 1,613,819 |
| 2022-08-12 | 1,605.00 | 1,618.00 | 1,598.00 | 1,609.00 | 1,543.02 | 1,623,064 |
| 2022-08-11 | 1,563.00 | 1,617.00 | 1,563.00 | 1,605.00 | 1,539.18 | 3,304,258 |
| 2022-08-10 | 1,575.00 | 1,582.00 | 1,553.00 | 1,563.00 | 1,498.91 | 3,649,169 |
| 2022-08-08 | 1,549.00 | 1,574.00 | 1,541.00 | 1,573.00 | 1,508.50 | 5,657,118 |
| 2022-08-05 | 1,550.00 | 1,568.00 | 1,539.00 | 1,539.00 | 1,475.89 | 3,296,585 |
| 2022-08-04 | 1,553.00 | 1,553.00 | 1,535.00 | 1,541.00 | 1,477.81 | 4,344,933 |
| 2022-08-03 | 1,534.00 | 1,552.00 | 1,520.00 | 1,540.00 | 1,476.85 | 2,643,715 |
| 2022-08-02 | 1,519.00 | 1,543.00 | 1,514.00 | 1,515.00 | 1,452.87 | 3,427,625 |
| 2022-08-01 | 1,528.00 | 1,545.00 | 1,503.00 | 1,532.00 | 1,469.18 | 5,047,728 |
| 2022-07-29 | 1,545.00 | 1,549.00 | 1,517.00 | 1,520.00 | 1,457.67 | 3,600,603 |
| 2022-07-28 | 1,553.00 | 1,560.00 | 1,520.00 | 1,535.00 | 1,472.05 | 3,150,834 |
| 2022-07-27 | 1,546.00 | 1,574.00 | 1,537.00 | 1,560.00 | 1,496.03 | 5,656,082 |
| 2022-07-26 | 1,490.00 | 1,547.00 | 1,487.00 | 1,535.00 | 1,472.05 | 4,385,236 |
| 2022-07-25 | 1,471.00 | 1,498.00 | 1,471.00 | 1,488.00 | 1,426.98 | 6,067,597 |
| 2022-07-22 | 1,465.00 | 1,500.00 | 1,449.00 | 1,481.00 | 1,420.27 | 3,280,926 |
| 2022-07-21 | 1,497.00 | 1,497.00 | 1,443.00 | 1,453.00 | 1,393.42 | 3,028,499 |
| 2022-07-20 | 1,500.00 | 1,519.00 | 1,478.00 | 1,478.00 | 1,417.39 | 1,903,149 |
| 2022-07-19 | 1,452.00 | 1,499.00 | 1,452.00 | 1,492.00 | 1,430.82 | 1,535,103 |
| 2022-07-18 | 1,465.00 | 1,494.00 | 1,456.00 | 1,477.00 | 1,416.43 | 3,540,855 |
| 2022-07-15 | 1,448.00 | 1,458.00 | 1,430.00 | 1,449.00 | 1,389.58 | 2,725,285 |
| 2022-07-14 | 1,449.00 | 1,494.00 | 1,432.00 | 1,439.00 | 1,379.99 | 3,719,220 |
| 2022-07-13 | 1,475.00 | 1,475.00 | 1,413.00 | 1,435.00 | 1,376.16 | 4,715,770 |
| 2022-07-12 | 1,480.00 | 1,492.00 | 1,451.00 | 1,466.00 | 1,405.88 | 2,052,339 |
| 2022-07-11 | 1,440.00 | 1,478.00 | 1,440.00 | 1,469.00 | 1,408.76 | 1,712,257 |
| 2022-07-08 | 1,420.00 | 1,468.00 | 1,418.00 | 1,459.00 | 1,399.17 | 3,253,884 |
| 2022-07-07 | 1,402.00 | 1,427.00 | 1,386.00 | 1,420.00 | 1,361.77 | 1,739,540 |
| 2022-07-06 | 1,406.00 | 1,450.00 | 1,392.00 | 1,396.00 | 1,338.75 | 2,393,529 |
| 2022-07-05 | 1,413.00 | 1,438.00 | 1,380.00 | 1,406.00 | 1,329.16 | 3,194,786 |
| 2022-07-04 | 1,397.00 | 1,397.00 | 1,362.00 | 1,390.00 | 1,314.04 | 4,454,559 |
| 2022-07-01 | 1,440.00 | 1,440.00 | 1,377.00 | 1,380.00 | 1,304.59 | 2,049,336 |
| 2022-06-30 | 1,460.00 | 1,478.00 | 1,427.00 | 1,427.00 | 1,349.02 | 4,542,737 |
| 2022-06-29 | 1,463.00 | 1,488.00 | 1,445.00 | 1,457.00 | 1,377.38 | 5,312,139 |
| 2022-06-28 | 1,498.00 | 1,523.00 | 1,467.00 | 1,472.00 | 1,391.56 | 4,881,618 |
| 2022-06-27 | 1,478.00 | 1,514.00 | 1,478.00 | 1,506.00 | 1,423.70 | 1,915,753 |
| 2022-06-24 | 1,435.00 | 1,495.00 | 1,435.00 | 1,480.00 | 1,399.12 | 14,471,236 |
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.