Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,712.00 | 1,741.00 | 1,712.00 | 1,712.00 | 1,712.00 | 3,765,388 |
| 2026-04-23 | 1,671.00 | 1,746.00 | 1,671.00 | 1,736.00 | 1,736.00 | 1,919,675 |
| 2026-04-22 | 1,762.00 | 1,762.00 | 1,727.00 | 1,750.00 | 1,750.00 | 2,139,790 |
| 2026-04-21 | 1,762.00 | 1,762.00 | 1,739.00 | 1,752.00 | 1,752.00 | 3,618,183 |
| 2026-04-20 | 1,745.00 | 1,759.00 | 1,745.00 | 1,755.00 | 1,755.00 | 1,574,565 |
| 2026-04-17 | 1,766.00 | 1,766.00 | 1,737.00 | 1,765.00 | 1,765.00 | 2,368,868 |
| 2026-04-16 | 1,747.00 | 1,759.00 | 1,737.00 | 1,756.00 | 1,756.00 | 4,473,106 |
| 2026-04-15 | 1,733.00 | 1,755.00 | 1,726.00 | 1,751.00 | 1,751.00 | 1,519,715 |
| 2026-04-14 | 1,710.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,729.00 | 1,678,962 |
| 2026-04-13 | 1,708.00 | 1,728.00 | 1,708.00 | 1,722.00 | 1,722.00 | 979,134 |
| 2026-04-10 | 1,707.00 | 1,740.00 | 1,707.00 | 1,730.00 | 1,730.00 | 1,443,217 |
| 2026-04-09 | 1,695.00 | 1,714.00 | 1,695.00 | 1,713.00 | 1,713.00 | 1,517,541 |
| 2026-04-08 | 1,698.00 | 1,757.00 | 1,698.00 | 1,718.00 | 1,718.00 | 2,024,445 |
| 2026-04-07 | 1,680.00 | 1,680.00 | 1,645.00 | 1,675.00 | 1,675.00 | 3,381,625 |
| 2026-04-02 | 1,655.00 | 1,678.00 | 1,643.00 | 1,676.00 | 1,676.00 | 1,782,021 |
| 2026-04-01 | 1,647.00 | 1,690.00 | 1,647.00 | 1,670.00 | 1,670.00 | 3,092,069 |
| 2026-03-31 | 1,634.00 | 1,660.00 | 1,634.00 | 1,652.00 | 1,652.00 | 2,773,036 |
| 2026-03-30 | 1,619.00 | 1,646.00 | 1,619.00 | 1,639.00 | 1,639.00 | 2,053,402 |
| 2026-03-27 | 1,693.00 | 1,693.00 | 1,576.00 | 1,646.00 | 1,646.00 | 4,755,224 |
| 2026-03-26 | 1,669.00 | 1,698.00 | 1,669.00 | 1,683.00 | 1,683.00 | 3,632,210 |
| 2026-03-25 | 1,639.00 | 1,719.00 | 1,639.00 | 1,682.00 | 1,682.00 | 7,702,975 |
| 2026-03-24 | 1,600.00 | 1,656.00 | 1,578.00 | 1,656.00 | 1,656.00 | 2,631,835 |
| 2026-03-23 | 1,610.00 | 1,618.00 | 1,553.00 | 1,604.00 | 1,604.00 | 3,147,889 |
| 2026-03-20 | 1,577.00 | 1,620.00 | 1,577.00 | 1,602.00 | 1,602.00 | 8,009,237 |
| 2026-03-19 | 1,651.00 | 1,651.00 | 1,548.00 | 1,567.00 | 1,567.00 | 11,651,053 |
| 2026-03-18 | 1,636.00 | 1,660.00 | 1,619.00 | 1,640.00 | 1,640.00 | 4,486,610 |
| 2026-03-17 | 1,609.00 | 1,637.00 | 1,600.00 | 1,632.00 | 1,632.00 | 2,986,943 |
| 2026-03-16 | 1,578.00 | 1,609.00 | 1,578.00 | 1,609.00 | 1,609.00 | 4,038,873 |
| 2026-03-13 | 1,619.00 | 1,619.00 | 1,573.00 | 1,587.00 | 1,587.00 | 7,807,130 |
| 2026-03-12 | 1,577.00 | 1,634.00 | 1,577.00 | 1,610.00 | 1,610.00 | 4,235,091 |
| 2026-03-11 | 1,650.00 | 1,663.00 | 1,596.00 | 1,624.00 | 1,624.00 | 2,405,007 |
| 2026-03-10 | 1,649.00 | 1,649.00 | 1,582.00 | 1,639.00 | 1,639.00 | 4,167,256 |
| 2026-03-09 | 1,605.00 | 1,613.00 | 1,586.00 | 1,587.00 | 1,587.00 | 3,241,918 |
| 2026-03-06 | 1,657.00 | 1,657.00 | 1,602.00 | 1,624.00 | 1,624.00 | 6,013,029 |
| 2026-03-05 | 1,630.00 | 1,666.00 | 1,611.00 | 1,649.00 | 1,649.00 | 4,520,090 |
| 2026-03-04 | 1,620.00 | 1,647.00 | 1,607.00 | 1,638.00 | 1,638.00 | 2,940,125 |
| 2026-03-03 | 1,689.00 | 1,689.00 | 1,615.00 | 1,623.00 | 1,623.00 | 5,351,384 |
| 2026-03-02 | 1,700.00 | 1,711.00 | 1,652.00 | 1,689.00 | 1,689.00 | 2,646,461 |
| 2026-02-27 | 1,704.00 | 1,734.00 | 1,688.00 | 1,717.00 | 1,717.00 | 3,703,897 |
| 2026-02-26 | 1,700.00 | 1,704.00 | 1,675.00 | 1,695.00 | 1,695.00 | 1,653,568 |
| 2026-02-25 | 1,640.00 | 1,688.00 | 1,640.00 | 1,675.00 | 1,675.00 | 4,142,230 |
| 2026-02-24 | 1,661.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | 2,432,283 |
| 2026-02-23 | 1,640.00 | 1,656.00 | 1,627.00 | 1,654.00 | 1,654.00 | 1,836,274 |
| 2026-02-20 | 1,610.00 | 1,638.00 | 1,606.00 | 1,631.00 | 1,631.00 | 1,261,637 |
| 2026-02-19 | 1,608.00 | 1,624.00 | 1,603.00 | 1,608.00 | 1,608.00 | 627,906 |
| 2026-02-18 | 1,605.00 | 1,615.00 | 1,565.00 | 1,607.00 | 1,607.00 | 2,312,764 |
| 2026-02-17 | 1,551.00 | 1,592.00 | 1,547.00 | 1,583.00 | 1,583.00 | 3,170,620 |
| 2026-02-16 | 1,579.00 | 1,603.00 | 1,563.00 | 1,567.00 | 1,567.00 | 6,165,353 |
| 2026-02-13 | 1,545.00 | 1,591.00 | 1,540.00 | 1,584.00 | 1,584.00 | 2,501,592 |
| 2026-02-12 | 1,553.00 | 1,566.00 | 1,544.00 | 1,550.00 | 1,550.00 | 1,827,325 |
| 2026-02-11 | 1,565.00 | 1,565.00 | 1,537.00 | 1,551.00 | 1,551.00 | 954,748 |
| 2026-02-10 | 1,549.00 | 1,561.00 | 1,542.00 | 1,554.00 | 1,554.00 | 709,198 |
| 2026-02-09 | 1,550.00 | 1,562.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1,605,994 |
| 2026-02-06 | 1,530.00 | 1,569.00 | 1,528.00 | 1,562.00 | 1,562.00 | 836,308 |
| 2026-02-05 | 1,563.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,567.00 | 1,410,694 |
| 2026-02-04 | 1,590.00 | 1,590.00 | 1,551.00 | 1,554.00 | 1,554.00 | 3,023,633 |
| 2026-02-03 | 1,559.00 | 1,585.00 | 1,559.00 | 1,574.00 | 1,574.00 | 1,958,767 |
| 2026-02-02 | 1,533.00 | 1,565.00 | 1,533.00 | 1,554.00 | 1,554.00 | 854,162 |
| 2026-01-30 | 1,565.00 | 1,590.00 | 1,544.00 | 1,550.00 | 1,550.00 | 1,938,117 |
| 2026-01-29 | 1,545.00 | 1,581.00 | 1,545.00 | 1,570.00 | 1,570.00 | 1,137,485 |
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.