Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,845.00 | 1,845.00 | 1,822.00 | 1,833.00 | 1,833.00 | 2,879,854 |
| 2026-07-21 | 1,845.00 | 1,868.00 | 1,828.00 | 1,836.00 | 1,836.00 | 3,438,114 |
| 2026-07-20 | 1,873.00 | 1,879.00 | 1,851.00 | 1,851.00 | 1,851.00 | 2,310,922 |
| 2026-07-17 | 1,826.00 | 1,874.00 | 1,826.00 | 1,861.00 | 1,861.00 | 3,377,511 |
| 2026-07-16 | 1,857.00 | 1,886.00 | 1,854.00 | 1,876.00 | 1,876.00 | 2,944,201 |
| 2026-07-15 | 1,873.00 | 1,896.00 | 1,866.00 | 1,870.00 | 1,870.00 | 3,042,627 |
| 2026-07-14 | 1,872.00 | 1,904.00 | 1,872.00 | 1,880.00 | 1,880.00 | 5,158,769 |
| 2026-07-13 | 1,857.00 | 1,893.00 | 1,853.00 | 1,888.00 | 1,888.00 | 4,005,888 |
| 2026-07-10 | 1,834.00 | 1,875.00 | 1,834.00 | 1,860.00 | 1,860.00 | 3,487,289 |
| 2026-07-09 | 1,827.00 | 1,868.00 | 1,827.00 | 1,831.00 | 1,831.00 | 4,580,574 |
| 2026-07-08 | 1,809.00 | 1,823.00 | 1,790.00 | 1,813.00 | 1,813.00 | 4,159,710 |
| 2026-07-07 | 1,855.00 | 1,871.00 | 1,850.00 | 1,851.00 | 1,850.56 | 1,725,096 |
| 2026-07-06 | 1,866.00 | 1,880.00 | 1,826.00 | 1,863.00 | 1,862.56 | 2,324,153 |
| 2026-07-03 | 1,820.00 | 1,861.00 | 1,820.00 | 1,861.00 | 1,860.56 | 2,506,740 |
| 2026-07-02 | 1,798.00 | 1,843.00 | 1,790.00 | 1,832.00 | 1,831.56 | 2,346,848 |
| 2026-07-01 | 1,783.00 | 1,820.00 | 1,783.00 | 1,800.00 | 1,799.57 | 5,522,174 |
| 2026-06-30 | 1,790.00 | 1,810.00 | 1,790.00 | 1,804.00 | 1,804.00 | 1,675,426 |
| 2026-06-29 | 1,770.00 | 1,810.00 | 1,769.00 | 1,797.00 | 1,797.00 | 1,166,705 |
| 2026-06-26 | 1,787.00 | 1,787.00 | 1,765.00 | 1,771.00 | 1,771.00 | 1,865,347 |
| 2026-06-25 | 1,790.00 | 1,795.00 | 1,700.00 | 1,788.00 | 1,788.00 | 1,579,537 |
| 2026-06-24 | 1,778.00 | 1,781.00 | 1,760.00 | 1,776.00 | 1,776.00 | 1,059,251 |
| 2026-06-23 | 1,771.00 | 1,777.00 | 1,746.00 | 1,777.00 | 1,777.00 | 1,064,215 |
| 2026-06-22 | 1,741.00 | 1,801.00 | 1,741.00 | 1,770.00 | 1,770.00 | 1,479,888 |
| 2026-06-19 | 1,759.00 | 1,802.00 | 1,753.00 | 1,794.00 | 1,794.00 | 5,183,170 |
| 2026-06-18 | 1,735.00 | 1,764.00 | 1,710.00 | 1,756.00 | 1,756.00 | 4,075,454 |
| 2026-06-17 | 1,726.00 | 1,734.00 | 1,711.00 | 1,726.00 | 1,726.00 | 1,304,025 |
| 2026-06-15 | 1,691.00 | 1,737.00 | 1,691.00 | 1,725.00 | 1,725.00 | 4,331,354 |
| 2026-06-12 | 1,691.00 | 1,691.00 | 1,664.00 | 1,684.00 | 1,684.00 | 1,832,009 |
| 2026-06-11 | 1,661.00 | 1,668.00 | 1,646.00 | 1,662.00 | 1,662.00 | 2,829,388 |
| 2026-06-10 | 1,671.00 | 1,683.00 | 1,654.00 | 1,660.00 | 1,660.00 | 1,293,430 |
| 2026-06-09 | 1,690.00 | 1,700.00 | 1,667.00 | 1,676.00 | 1,676.00 | 2,328,519 |
| 2026-06-08 | 1,697.00 | 1,704.00 | 1,684.00 | 1,693.00 | 1,693.00 | 2,902,143 |
| 2026-06-05 | 1,685.00 | 1,725.00 | 1,685.00 | 1,697.00 | 1,697.00 | 5,949,967 |
| 2026-06-04 | 1,705.00 | 1,713.00 | 1,689.00 | 1,698.00 | 1,698.00 | 5,102,864 |
| 2026-06-03 | 1,681.00 | 1,703.00 | 1,681.00 | 1,688.00 | 1,688.00 | 3,989,071 |
| 2026-06-02 | 1,715.00 | 1,718.00 | 1,681.00 | 1,705.00 | 1,705.00 | 6,643,598 |
| 2026-06-01 | 1,720.00 | 1,753.00 | 1,695.00 | 1,695.00 | 1,695.00 | 4,780,490 |
| 2026-05-29 | 1,783.00 | 1,783.00 | 1,745.00 | 1,768.00 | 1,768.00 | 9,723,879 |
| 2026-05-28 | 1,784.00 | 1,788.00 | 1,734.00 | 1,775.00 | 1,775.00 | 3,728,462 |
| 2026-05-27 | 1,760.00 | 1,802.00 | 1,754.00 | 1,781.00 | 1,781.00 | 3,824,596 |
| 2026-05-26 | 1,800.00 | 1,818.00 | 1,742.00 | 1,768.00 | 1,768.00 | 2,624,533 |
| 2026-05-25 | 1,698.00 | 1,800.00 | 1,692.00 | 1,800.00 | 1,800.00 | 6,265,578 |
| 2026-05-22 | 1,689.00 | 1,719.00 | 1,674.00 | 1,680.00 | 1,680.00 | 2,887,231 |
| 2026-05-21 | 1,600.00 | 1,708.00 | 1,590.00 | 1,689.00 | 1,689.00 | 7,835,237 |
| 2026-05-20 | 1,612.00 | 1,631.00 | 1,572.00 | 1,604.00 | 1,604.00 | 4,683,000 |
| 2026-05-19 | 1,672.00 | 1,672.00 | 1,620.00 | 1,629.00 | 1,629.00 | 2,807,605 |
| 2026-05-18 | 1,649.00 | 1,678.00 | 1,648.00 | 1,668.00 | 1,668.00 | 853,162 |
| 2026-05-15 | 1,668.00 | 1,668.00 | 1,642.00 | 1,665.00 | 1,665.00 | 1,614,321 |
| 2026-05-14 | 1,656.00 | 1,683.00 | 1,656.00 | 1,677.00 | 1,677.00 | 1,679,925 |
| 2026-05-13 | 1,687.00 | 1,690.00 | 1,644.00 | 1,657.00 | 1,657.00 | 2,065,384 |
| 2026-05-12 | 1,704.00 | 1,704.00 | 1,665.00 | 1,684.00 | 1,684.00 | 1,130,580 |
| 2026-05-11 | 1,698.00 | 1,747.00 | 1,698.00 | 1,704.00 | 1,704.00 | 2,238,255 |
| 2026-05-08 | 1,719.00 | 1,735.00 | 1,711.00 | 1,729.00 | 1,729.00 | 1,832,209 |
| 2026-05-07 | 1,760.00 | 1,774.00 | 1,714.00 | 1,733.00 | 1,733.00 | 4,407,847 |
| 2026-05-06 | 1,720.00 | 1,767.00 | 1,720.00 | 1,756.00 | 1,756.00 | 2,061,555 |
| 2026-05-05 | 1,728.00 | 1,741.00 | 1,724.00 | 1,735.00 | 1,735.00 | 846,308 |
| 2026-05-04 | 1,739.00 | 1,739.00 | 1,714.00 | 1,729.00 | 1,729.00 | 2,079,530 |
| 2026-04-30 | 1,706.00 | 1,735.00 | 1,697.00 | 1,729.00 | 1,729.00 | 2,029,512 |
| 2026-04-29 | 1,713.00 | 1,725.00 | 1,700.00 | 1,709.00 | 1,709.00 | 930,158 |
| 2026-04-28 | 1,717.00 | 1,717.00 | 1,689.00 | 1,694.00 | 1,694.00 | 4,333,334 |
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.