Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1,498.00 | 1,500.00 | 1,443.00 | 1,465.00 | 1,384.94 | 2,187,650 |
| 2022-06-22 | 1,487.00 | 1,499.00 | 1,460.00 | 1,490.00 | 1,408.57 | 1,199,548 |
| 2022-06-21 | 1,507.00 | 1,519.00 | 1,479.00 | 1,483.00 | 1,401.96 | 986,974 |
| 2022-06-20 | 1,472.00 | 1,498.00 | 1,472.00 | 1,483.00 | 1,401.96 | 655,520 |
| 2022-06-17 | 1,495.00 | 1,514.00 | 1,469.00 | 1,474.00 | 1,393.45 | 3,260,848 |
| 2022-06-15 | 1,444.00 | 1,501.00 | 1,444.00 | 1,494.00 | 1,412.36 | 1,889,259 |
| 2022-06-14 | 1,548.00 | 1,548.00 | 1,436.00 | 1,462.00 | 1,382.10 | 2,840,823 |
| 2022-06-13 | 1,486.00 | 1,504.00 | 1,467.00 | 1,498.00 | 1,416.14 | 2,855,077 |
| 2022-06-10 | 1,499.00 | 1,519.00 | 1,485.00 | 1,503.00 | 1,420.86 | 2,092,538 |
| 2022-06-09 | 1,505.00 | 1,528.00 | 1,485.00 | 1,489.00 | 1,407.63 | 4,155,740 |
| 2022-06-08 | 1,488.00 | 1,522.00 | 1,488.00 | 1,503.00 | 1,420.86 | 1,910,853 |
| 2022-06-07 | 1,505.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,418.03 | 4,616,684 |
| 2022-06-06 | 1,544.00 | 1,546.00 | 1,494.00 | 1,498.00 | 1,416.14 | 2,213,709 |
| 2022-06-03 | 1,536.00 | 1,541.00 | 1,477.00 | 1,532.00 | 1,448.28 | 3,954,572 |
| 2022-06-02 | 1,519.00 | 1,529.00 | 1,467.00 | 1,481.00 | 1,400.07 | 1,485,448 |
| 2022-06-01 | 1,520.00 | 1,549.00 | 1,502.00 | 1,512.00 | 1,429.37 | 2,760,523 |
| 2022-05-31 | 1,540.00 | 1,544.00 | 1,506.00 | 1,532.00 | 1,448.28 | 4,120,452 |
| 2022-05-30 | 1,500.00 | 1,544.00 | 1,481.00 | 1,523.00 | 1,439.77 | 2,008,312 |
| 2022-05-27 | 1,487.00 | 1,558.00 | 1,469.00 | 1,535.00 | 1,451.11 | 4,481,854 |
| 2022-05-26 | 1,462.00 | 1,500.00 | 1,462.00 | 1,491.00 | 1,409.52 | 3,269,454 |
| 2022-05-25 | 1,483.00 | 1,483.00 | 1,431.00 | 1,468.00 | 1,387.78 | 3,430,836 |
| 2022-05-24 | 1,462.00 | 1,465.00 | 1,396.00 | 1,441.00 | 1,362.25 | 3,177,709 |
| 2022-05-23 | 1,499.00 | 1,517.00 | 1,451.00 | 1,455.00 | 1,375.49 | 2,606,086 |
| 2022-05-20 | 1,562.00 | 1,562.00 | 1,485.00 | 1,500.00 | 1,418.03 | 3,983,940 |
| 2022-05-19 | 1,490.00 | 1,510.00 | 1,475.00 | 1,488.00 | 1,406.68 | 2,995,590 |
| 2022-05-18 | 1,494.00 | 1,521.00 | 1,494.00 | 1,502.00 | 1,419.92 | 4,880,292 |
| 2022-05-17 | 1,497.00 | 1,539.00 | 1,497.00 | 1,507.00 | 1,424.64 | 2,895,338 |
| 2022-05-16 | 1,521.00 | 1,533.00 | 1,484.00 | 1,514.00 | 1,431.26 | 5,736,965 |
| 2022-05-13 | 1,514.00 | 1,553.00 | 1,500.00 | 1,524.00 | 1,440.72 | 3,723,367 |
| 2022-05-12 | 1,493.00 | 1,512.00 | 1,464.00 | 1,505.00 | 1,422.75 | 3,525,901 |
| 2022-05-11 | 1,486.00 | 1,533.00 | 1,486.00 | 1,503.00 | 1,420.86 | 9,982,095 |
| 2022-05-10 | 1,490.00 | 1,523.00 | 1,490.00 | 1,502.00 | 1,419.92 | 9,478,740 |
| 2022-05-09 | 1,550.00 | 1,550.00 | 1,480.00 | 1,497.00 | 1,415.19 | 2,552,999 |
| 2022-05-06 | 1,500.00 | 1,506.00 | 1,485.00 | 1,503.00 | 1,420.86 | 2,810,973 |
| 2022-05-05 | 1,496.00 | 1,518.00 | 1,481.00 | 1,503.00 | 1,420.86 | 2,463,701 |
| 2022-05-04 | 1,541.00 | 1,541.00 | 1,475.00 | 1,492.00 | 1,410.46 | 2,492,893 |
| 2022-05-03 | 1,525.00 | 1,558.00 | 1,515.00 | 1,533.00 | 1,449.22 | 3,635,403 |
| 2022-04-29 | 1,560.00 | 1,564.00 | 1,515.00 | 1,525.00 | 1,441.66 | 3,781,024 |
| 2022-04-28 | 1,580.00 | 1,580.00 | 1,529.00 | 1,544.00 | 1,459.62 | 2,368,874 |
| 2022-04-26 | 1,575.00 | 1,583.00 | 1,541.00 | 1,555.00 | 1,470.02 | 2,961,681 |
| 2022-04-25 | 1,550.00 | 1,586.00 | 1,550.00 | 1,563.00 | 1,477.58 | 1,628,745 |
| 2022-04-22 | 1,620.00 | 1,641.00 | 1,600.00 | 1,600.00 | 1,512.56 | 3,974,496 |
| 2022-04-21 | 1,610.00 | 1,630.00 | 1,594.00 | 1,616.00 | 1,527.69 | 6,413,032 |
| 2022-04-20 | 1,620.00 | 1,635.00 | 1,593.00 | 1,595.00 | 1,507.84 | 6,888,697 |
| 2022-04-19 | 1,617.00 | 1,632.00 | 1,576.00 | 1,614.00 | 1,525.80 | 3,839,072 |
| 2022-04-14 | 1,543.00 | 1,616.00 | 1,543.00 | 1,609.00 | 1,521.07 | 6,235,527 |
| 2022-04-13 | 1,548.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,455.84 | 4,746,963 |
| 2022-04-12 | 1,550.00 | 1,563.00 | 1,544.00 | 1,550.00 | 1,465.30 | 3,558,709 |
| 2022-04-11 | 1,554.00 | 1,570.00 | 1,543.00 | 1,554.00 | 1,469.08 | 3,004,520 |
| 2022-04-08 | 1,544.00 | 1,581.00 | 1,531.00 | 1,564.00 | 1,478.53 | 13,936,434 |
| 2022-04-07 | 1,549.00 | 1,561.00 | 1,526.00 | 1,540.00 | 1,455.84 | 4,211,387 |
| 2022-04-06 | 1,531.00 | 1,563.00 | 1,531.00 | 1,540.00 | 1,455.84 | 4,883,424 |
| 2022-04-05 | 1,564.00 | 1,564.00 | 1,526.00 | 1,544.00 | 1,459.62 | 1,706,945 |
| 2022-04-04 | 1,599.00 | 1,617.00 | 1,560.00 | 1,563.00 | 1,477.58 | 2,456,203 |
| 2022-04-01 | 1,596.00 | 1,628.00 | 1,585.00 | 1,599.00 | 1,511.62 | 6,224,050 |
| 2022-03-31 | 1,582.00 | 1,616.00 | 1,582.00 | 1,610.00 | 1,522.02 | 5,431,114 |
| 2022-03-30 | 1,554.00 | 1,603.00 | 1,554.00 | 1,593.00 | 1,505.95 | 4,974,613 |
| 2022-03-29 | 1,536.00 | 1,598.00 | 1,524.00 | 1,581.00 | 1,494.60 | 5,799,060 |
| 2022-03-28 | 1,493.00 | 1,537.00 | 1,468.00 | 1,533.00 | 1,449.22 | 3,871,878 |
| 2022-03-25 | 1,466.00 | 1,494.00 | 1,451.00 | 1,475.00 | 1,394.39 | 2,802,000 |
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.