Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 1,455.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,370.76 | 4,237,705 |
| 2022-03-23 | 1,500.00 | 1,500.00 | 1,440.00 | 1,440.00 | 1,361.31 | 2,739,475 |
| 2022-03-22 | 1,502.00 | 1,519.00 | 1,474.00 | 1,484.00 | 1,402.90 | 1,122,736 |
| 2022-03-18 | 1,510.00 | 1,510.00 | 1,474.00 | 1,494.00 | 1,412.36 | 8,043,300 |
| 2022-03-17 | 1,500.00 | 1,514.00 | 1,475.00 | 1,494.00 | 1,412.36 | 4,194,404 |
| 2022-03-16 | 1,450.00 | 1,493.00 | 1,437.00 | 1,486.00 | 1,404.79 | 5,405,861 |
| 2022-03-15 | 1,408.00 | 1,454.00 | 1,408.00 | 1,441.00 | 1,362.25 | 4,492,088 |
| 2022-03-14 | 1,470.00 | 1,470.00 | 1,416.00 | 1,445.00 | 1,366.03 | 5,123,059 |
| 2022-03-11 | 1,423.00 | 1,452.00 | 1,423.00 | 1,428.00 | 1,349.96 | 1,526,432 |
| 2022-03-10 | 1,437.00 | 1,471.00 | 1,429.00 | 1,446.00 | 1,366.98 | 1,391,964 |
| 2022-03-09 | 1,428.00 | 1,472.00 | 1,417.00 | 1,448.00 | 1,368.87 | 2,379,400 |
| 2022-03-08 | 1,403.00 | 1,423.00 | 1,381.00 | 1,423.00 | 1,345.24 | 3,974,143 |
| 2022-03-07 | 1,415.00 | 1,415.00 | 1,321.00 | 1,414.00 | 1,336.73 | 11,612,197 |
| 2022-03-04 | 1,429.00 | 1,476.00 | 1,391.00 | 1,415.00 | 1,337.67 | 3,228,717 |
| 2022-03-03 | 1,497.00 | 1,517.00 | 1,426.00 | 1,444.00 | 1,365.09 | 5,368,354 |
| 2022-03-02 | 1,497.00 | 1,505.00 | 1,478.00 | 1,494.00 | 1,412.36 | 4,475,913 |
| 2022-03-01 | 1,465.00 | 1,520.00 | 1,465.00 | 1,498.00 | 1,416.14 | 4,254,832 |
| 2022-02-28 | 1,440.00 | 1,481.00 | 1,425.00 | 1,464.00 | 1,383.99 | 5,205,295 |
| 2022-02-25 | 1,426.00 | 1,448.00 | 1,421.00 | 1,445.00 | 1,366.03 | 2,628,742 |
| 2022-02-24 | 1,430.00 | 1,449.00 | 1,377.00 | 1,438.00 | 1,359.42 | 5,578,131 |
| 2022-02-23 | 1,475.00 | 1,488.00 | 1,426.00 | 1,432.00 | 1,353.74 | 8,590,727 |
| 2022-02-22 | 1,465.00 | 1,465.00 | 1,438.00 | 1,454.00 | 1,374.54 | 3,988,017 |
| 2022-02-21 | 1,471.00 | 1,480.00 | 1,452.00 | 1,458.00 | 1,378.32 | 1,468,870 |
| 2022-02-18 | 1,490.00 | 1,510.00 | 1,457.00 | 1,465.00 | 1,384.94 | 1,502,145 |
| 2022-02-17 | 1,545.00 | 1,548.00 | 1,488.00 | 1,491.00 | 1,409.52 | 5,197,779 |
| 2022-02-16 | 1,507.00 | 1,550.00 | 1,507.00 | 1,540.00 | 1,455.84 | 3,580,322 |
| 2022-02-15 | 1,468.00 | 1,515.00 | 1,468.00 | 1,510.00 | 1,427.48 | 3,904,664 |
| 2022-02-14 | 1,485.00 | 1,488.00 | 1,454.00 | 1,486.00 | 1,404.79 | 2,071,032 |
| 2022-02-11 | 1,500.00 | 1,516.00 | 1,480.00 | 1,485.00 | 1,403.85 | 1,701,803 |
| 2022-02-10 | 1,525.00 | 1,541.00 | 1,498.00 | 1,500.00 | 1,418.03 | 2,006,156 |
| 2022-02-09 | 1,505.00 | 1,527.00 | 1,487.00 | 1,526.00 | 1,442.61 | 4,187,296 |
| 2022-02-08 | 1,486.00 | 1,522.00 | 1,484.00 | 1,498.00 | 1,416.14 | 3,462,756 |
| 2022-02-07 | 1,498.00 | 1,518.00 | 1,480.00 | 1,487.00 | 1,405.74 | 2,609,972 |
| 2022-02-04 | 1,496.00 | 1,535.00 | 1,496.00 | 1,498.00 | 1,416.14 | 3,061,771 |
| 2022-02-03 | 1,532.00 | 1,537.00 | 1,503.00 | 1,510.00 | 1,427.48 | 3,561,825 |
| 2022-02-02 | 1,526.00 | 1,549.00 | 1,498.00 | 1,535.00 | 1,451.11 | 2,127,549 |
| 2022-02-01 | 1,487.00 | 1,542.00 | 1,487.00 | 1,526.00 | 1,442.61 | 4,495,202 |
| 2022-01-31 | 1,478.00 | 1,500.00 | 1,418.00 | 1,482.00 | 1,401.01 | 37,055,811 |
| 2022-01-28 | 1,460.00 | 1,464.00 | 1,423.00 | 1,446.00 | 1,366.98 | 12,497,476 |
| 2022-01-27 | 1,420.00 | 1,454.00 | 1,387.00 | 1,454.00 | 1,374.54 | 4,625,622 |
| 2022-01-26 | 1,470.00 | 1,470.00 | 1,405.00 | 1,424.00 | 1,346.18 | 9,666,303 |
| 2022-01-25 | 1,520.00 | 1,542.00 | 1,473.00 | 1,478.00 | 1,365.09 | 7,272,641 |
| 2022-01-24 | 1,565.00 | 1,569.00 | 1,516.00 | 1,519.00 | 1,402.96 | 2,091,432 |
| 2022-01-21 | 1,553.00 | 1,574.00 | 1,548.00 | 1,554.00 | 1,435.28 | 1,521,465 |
| 2022-01-20 | 1,600.00 | 1,601.00 | 1,549.00 | 1,573.00 | 1,452.83 | 3,149,479 |
| 2022-01-19 | 1,585.00 | 1,586.00 | 1,548.00 | 1,580.00 | 1,459.30 | 2,685,772 |
| 2022-01-18 | 1,586.00 | 1,586.00 | 1,557.00 | 1,567.00 | 1,447.29 | 1,648,396 |
| 2022-01-17 | 1,563.00 | 1,592.00 | 1,553.00 | 1,575.00 | 1,454.68 | 1,786,061 |
| 2022-01-14 | 1,571.00 | 1,585.00 | 1,553.00 | 1,569.00 | 1,449.14 | 2,683,827 |
| 2022-01-13 | 1,573.00 | 1,592.00 | 1,549.00 | 1,571.00 | 1,450.98 | 2,325,733 |
| 2022-01-12 | 1,597.00 | 1,608.00 | 1,581.00 | 1,585.00 | 1,463.91 | 2,308,215 |
| 2022-01-11 | 1,623.00 | 1,643.00 | 1,583.00 | 1,598.00 | 1,475.92 | 3,084,928 |
| 2022-01-10 | 1,650.00 | 1,650.00 | 1,621.00 | 1,625.00 | 1,500.86 | 500,137 |
| 2022-01-07 | 1,626.00 | 1,645.00 | 1,612.00 | 1,624.00 | 1,499.93 | 1,147,911 |
| 2022-01-06 | 1,605.00 | 1,657.00 | 1,597.00 | 1,644.00 | 1,518.41 | 3,330,220 |
| 2022-01-05 | 1,611.00 | 1,624.00 | 1,589.00 | 1,605.00 | 1,482.39 | 1,778,222 |
| 2022-01-04 | 1,594.00 | 1,630.00 | 1,591.00 | 1,599.00 | 1,476.84 | 1,347,562 |
| 2022-01-03 | 1,600.00 | 1,621.00 | 1,583.00 | 1,594.00 | 1,472.23 | 1,436,833 |
| 2021-12-31 | 1,595.00 | 1,597.00 | 1,570.00 | 1,588.00 | 1,466.68 | 1,199,426 |
| 2021-12-30 | 1,593.00 | 1,600.00 | 1,573.00 | 1,582.00 | 1,461.14 | 2,184,524 |
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.