Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,588.00 | 1,588.00 | 1,549.00 | 1,559.00 | 1,559.00 | 3,713,386 |
| 2026-01-27 | 1,607.00 | 1,607.00 | 1,563.00 | 1,582.00 | 1,582.00 | 1,129,213 |
| 2026-01-26 | 1,556.00 | 1,590.00 | 1,556.00 | 1,587.00 | 1,587.00 | 2,890,103 |
| 2026-01-23 | 1,571.00 | 1,621.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,776,587 |
| 2026-01-22 | 1,600.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 2,449,991 |
| 2026-01-21 | 1,631.00 | 1,631.00 | 1,587.00 | 1,595.00 | 1,595.00 | 4,316,532 |
| 2026-01-20 | 1,625.00 | 1,673.00 | 1,624.00 | 1,662.00 | 1,661.51 | 4,430,230 |
| 2026-01-19 | 1,647.00 | 1,648.00 | 1,618.00 | 1,637.00 | 1,636.52 | 3,574,397 |
| 2026-01-16 | 1,597.00 | 1,644.00 | 1,589.00 | 1,644.00 | 1,643.52 | 2,782,049 |
| 2026-01-15 | 1,585.00 | 1,603.00 | 1,574.00 | 1,597.00 | 1,596.53 | 3,040,982 |
| 2026-01-14 | 1,606.00 | 1,606.00 | 1,575.00 | 1,585.00 | 1,585.00 | 1,897,432 |
| 2026-01-13 | 1,596.00 | 1,596.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1,337,709 |
| 2026-01-12 | 1,601.00 | 1,601.00 | 1,571.00 | 1,584.00 | 1,584.00 | 1,617,374 |
| 2026-01-09 | 1,584.00 | 1,607.00 | 1,580.00 | 1,602.00 | 1,602.00 | 1,592,662 |
| 2026-01-08 | 1,580.00 | 1,593.00 | 1,575.00 | 1,585.00 | 1,585.00 | 795,123 |
| 2026-01-07 | 1,599.00 | 1,604.50 | 1,587.00 | 1,587.00 | 1,587.00 | 1,953,882 |
| 2026-01-06 | 1,580.00 | 1,608.00 | 1,580.00 | 1,600.00 | 1,600.00 | 734,724 |
| 2026-01-05 | 1,610.00 | 1,610.00 | 1,585.00 | 1,588.00 | 1,588.00 | 791,680 |
| 2026-01-02 | 1,599.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 1,198,757 |
| 2025-12-31 | 1,580.00 | 1,584.00 | 1,572.00 | 1,583.00 | 1,583.00 | 99,571 |
| 2025-12-30 | 1,596.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,575.00 | 582,878 |
| 2025-12-29 | 1,594.00 | 1,594.00 | 1,552.00 | 1,588.00 | 1,588.00 | 534,065 |
| 2025-12-24 | 1,595.00 | 1,599.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,453,894 |
| 2025-12-23 | 1,560.00 | 1,594.00 | 1,543.00 | 1,591.00 | 1,591.00 | 1,593,863 |
| 2025-12-22 | 1,543.00 | 1,560.00 | 1,543.00 | 1,550.00 | 1,550.00 | 1,596,257 |
| 2025-12-19 | 1,558.00 | 1,577.00 | 1,546.00 | 1,560.00 | 1,560.00 | 4,361,737 |
| 2025-12-18 | 1,551.00 | 1,587.00 | 1,551.00 | 1,555.00 | 1,555.00 | 5,398,151 |
| 2025-12-17 | 1,536.00 | 1,562.00 | 1,520.00 | 1,550.00 | 1,550.00 | 3,341,069 |
| 2025-12-15 | 1,497.00 | 1,538.00 | 1,497.00 | 1,535.00 | 1,535.00 | 5,429,529 |
| 2025-12-12 | 1,481.00 | 1,514.00 | 1,481.00 | 1,507.00 | 1,507.00 | 3,340,607 |
| 2025-12-11 | 1,514.00 | 1,514.00 | 1,493.00 | 1,508.00 | 1,508.00 | 1,501,409 |
| 2025-12-10 | 1,521.00 | 1,532.00 | 1,513.00 | 1,515.00 | 1,515.00 | 1,869,817 |
| 2025-12-09 | 1,520.00 | 1,547.00 | 1,520.00 | 1,528.00 | 1,528.00 | 2,446,139 |
| 2025-12-08 | 1,520.00 | 1,534.00 | 1,511.00 | 1,526.00 | 1,526.00 | 2,645,399 |
| 2025-12-05 | 1,503.00 | 1,523.00 | 1,488.00 | 1,523.00 | 1,523.00 | 3,960,736 |
| 2025-12-04 | 1,510.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,500.00 | 1,654,890 |
| 2025-12-03 | 1,493.00 | 1,520.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1,731,123 |
| 2025-12-02 | 1,485.00 | 1,504.00 | 1,479.00 | 1,500.00 | 1,500.00 | 3,162,943 |
| 2025-12-01 | 1,517.00 | 1,525.00 | 1,466.00 | 1,485.00 | 1,485.00 | 2,963,222 |
| 2025-11-28 | 1,530.00 | 1,548.00 | 1,520.00 | 1,532.00 | 1,532.00 | 1,801,674 |
| 2025-11-27 | 1,485.00 | 1,542.00 | 1,485.00 | 1,530.00 | 1,530.00 | 3,264,012 |
| 2025-11-26 | 1,492.00 | 1,527.00 | 1,490.00 | 1,514.00 | 1,514.00 | 2,892,700 |
| 2025-11-25 | 1,530.00 | 1,556.00 | 1,489.00 | 1,526.00 | 1,526.00 | 1,829,897 |
| 2025-11-24 | 1,511.00 | 1,562.00 | 1,465.00 | 1,538.00 | 1,538.00 | 3,705,667 |
| 2025-11-21 | 1,520.00 | 1,520.00 | 1,445.00 | 1,482.00 | 1,482.00 | 7,760,331 |
| 2025-11-20 | 1,500.00 | 1,574.00 | 1,488.00 | 1,511.00 | 1,511.00 | 4,923,150 |
| 2025-11-19 | 1,500.00 | 1,508.00 | 1,462.00 | 1,490.00 | 1,490.00 | 8,050,682 |
| 2025-11-18 | 1,534.00 | 1,534.00 | 1,501.00 | 1,511.00 | 1,511.00 | 3,005,170 |
| 2025-11-17 | 1,521.00 | 1,531.00 | 1,514.00 | 1,531.00 | 1,531.00 | 1,104,203 |
| 2025-11-14 | 1,529.00 | 1,530.00 | 1,497.00 | 1,518.00 | 1,518.00 | 1,566,668 |
| 2025-11-13 | 1,490.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 2,898,992 |
| 2025-11-12 | 1,440.00 | 1,499.00 | 1,432.00 | 1,499.00 | 1,499.00 | 2,885,752 |
| 2025-11-11 | 1,435.00 | 1,495.00 | 1,430.00 | 1,448.00 | 1,448.00 | 5,994,679 |
| 2025-11-10 | 1,441.00 | 1,465.00 | 1,441.00 | 1,452.00 | 1,452.00 | 634,262 |
| 2025-11-07 | 1,430.00 | 1,457.00 | 1,428.00 | 1,452.00 | 1,452.00 | 1,316,744 |
| 2025-11-06 | 1,476.00 | 1,476.00 | 1,443.00 | 1,460.00 | 1,460.00 | 4,866,201 |
| 2025-11-05 | 1,488.00 | 1,488.00 | 1,453.00 | 1,471.00 | 1,471.00 | 4,901,258 |
| 2025-11-04 | 1,476.00 | 1,498.00 | 1,453.00 | 1,479.00 | 1,479.00 | 3,004,320 |
| 2025-11-03 | 1,485.00 | 1,496.00 | 1,444.00 | 1,477.00 | 1,477.00 | 2,936,917 |
| 2025-10-31 | 1,431.00 | 1,459.00 | 1,431.00 | 1,459.00 | 1,459.00 | 2,280,124 |
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.