Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,431.00 | 1,459.00 | 1,431.00 | 1,459.00 | 1,459.00 | 2,280,124 |
| 2025-10-30 | 1,431.00 | 1,454.00 | 1,431.00 | 1,440.00 | 1,440.00 | 2,187,148 |
| 2025-10-29 | 1,450.00 | 1,470.00 | 1,446.00 | 1,450.00 | 1,450.00 | 1,873,779 |
| 2025-10-28 | 1,433.00 | 1,466.00 | 1,422.00 | 1,466.00 | 1,466.00 | 2,986,189 |
| 2025-10-27 | 1,425.00 | 1,458.00 | 1,412.00 | 1,431.00 | 1,431.00 | 3,946,784 |
| 2025-10-24 | 1,456.00 | 1,480.00 | 1,440.00 | 1,457.00 | 1,457.00 | 1,448,423 |
| 2025-10-23 | 1,460.00 | 1,465.00 | 1,442.00 | 1,458.00 | 1,458.00 | 1,223,752 |
| 2025-10-22 | 1,436.00 | 1,464.00 | 1,417.00 | 1,463.00 | 1,463.00 | 2,477,798 |
| 2025-10-21 | 1,443.00 | 1,444.00 | 1,386.00 | 1,425.00 | 1,425.00 | 1,966,497 |
| 2025-10-20 | 1,442.00 | 1,452.00 | 1,433.00 | 1,449.00 | 1,449.00 | 4,350,317 |
| 2025-10-17 | 1,444.00 | 1,444.00 | 1,421.00 | 1,436.00 | 1,436.00 | 1,311,857 |
| 2025-10-16 | 1,451.00 | 1,451.00 | 1,419.00 | 1,445.00 | 1,445.00 | 2,299,819 |
| 2025-10-15 | 1,420.00 | 1,429.00 | 1,414.00 | 1,428.00 | 1,428.00 | 3,285,089 |
| 2025-10-14 | 1,436.00 | 1,437.00 | 1,405.00 | 1,415.00 | 1,415.00 | 2,104,287 |
| 2025-10-13 | 1,443.00 | 1,453.00 | 1,431.00 | 1,445.00 | 1,445.00 | 862,992 |
| 2025-10-10 | 1,430.00 | 1,453.00 | 1,430.00 | 1,444.00 | 1,444.00 | 912,724 |
| 2025-10-09 | 1,430.00 | 1,444.00 | 1,428.00 | 1,435.00 | 1,435.00 | 533,296 |
| 2025-10-08 | 1,433.00 | 1,433.00 | 1,417.00 | 1,432.00 | 1,432.00 | 682,658 |
| 2025-10-07 | 1,411.00 | 1,441.00 | 1,411.00 | 1,425.00 | 1,425.00 | 1,769,942 |
| 2025-10-06 | 1,407.00 | 1,435.00 | 1,407.00 | 1,420.00 | 1,420.00 | 1,779,945 |
| 2025-10-03 | 1,426.00 | 1,435.00 | 1,404.00 | 1,420.00 | 1,420.00 | 1,909,048 |
| 2025-10-02 | 1,433.00 | 1,497.00 | 1,433.00 | 1,433.00 | 1,433.00 | 10,378,972 |
| 2025-10-01 | 1,402.00 | 1,458.00 | 1,402.00 | 1,458.00 | 1,458.00 | 3,956,473 |
| 2025-09-30 | 1,377.00 | 1,449.00 | 1,368.00 | 1,420.00 | 1,420.00 | 6,336,834 |
| 2025-09-29 | 1,375.00 | 1,390.00 | 1,366.00 | 1,369.00 | 1,369.00 | 1,862,254 |
| 2025-09-26 | 1,378.00 | 1,378.00 | 1,364.00 | 1,375.00 | 1,375.00 | 1,308,304 |
| 2025-09-25 | 1,380.00 | 1,380.00 | 1,356.00 | 1,371.00 | 1,371.00 | 2,100,668 |
| 2025-09-23 | 1,366.00 | 1,391.00 | 1,365.00 | 1,378.00 | 1,378.00 | 1,597,561 |
| 2025-09-22 | 1,361.00 | 1,396.00 | 1,361.00 | 1,368.00 | 1,368.00 | 1,732,346 |
| 2025-09-19 | 1,390.00 | 1,400.00 | 1,368.00 | 1,396.00 | 1,396.00 | 2,918,818 |
| 2025-09-18 | 1,390.00 | 1,399.00 | 1,373.00 | 1,389.00 | 1,389.00 | 4,361,297 |
| 2025-09-17 | 1,415.00 | 1,415.00 | 1,382.00 | 1,403.00 | 1,403.00 | 1,868,528 |
| 2025-09-16 | 1,417.00 | 1,430.00 | 1,392.00 | 1,403.00 | 1,403.00 | 1,433,449 |
| 2025-09-15 | 1,421.00 | 1,434.00 | 1,413.00 | 1,420.00 | 1,420.00 | 737,153 |
| 2025-09-12 | 1,405.00 | 1,428.00 | 1,400.00 | 1,418.00 | 1,418.00 | 1,225,081 |
| 2025-09-11 | 1,390.00 | 1,422.00 | 1,390.00 | 1,409.00 | 1,409.00 | 3,310,468 |
| 2025-09-10 | 1,399.00 | 1,430.00 | 1,393.00 | 1,401.00 | 1,401.00 | 2,451,348 |
| 2025-09-09 | 1,400.00 | 1,415.00 | 1,399.00 | 1,399.00 | 1,399.00 | 939,256 |
| 2025-09-08 | 1,400.00 | 1,407.00 | 1,387.00 | 1,399.00 | 1,399.00 | 1,279,473 |
| 2025-09-05 | 1,377.00 | 1,398.00 | 1,367.00 | 1,389.00 | 1,389.00 | 2,007,569 |
| 2025-09-04 | 1,354.00 | 1,377.00 | 1,354.00 | 1,370.00 | 1,370.00 | 2,197,534 |
| 2025-09-03 | 1,372.00 | 1,378.00 | 1,347.00 | 1,360.00 | 1,360.00 | 6,254,816 |
| 2025-09-02 | 1,410.00 | 1,410.00 | 1,365.00 | 1,373.00 | 1,373.00 | 2,434,806 |
| 2025-09-01 | 1,391.00 | 1,417.00 | 1,389.00 | 1,392.00 | 1,392.00 | 2,469,095 |
| 2025-08-29 | 1,375.00 | 1,425.00 | 1,375.00 | 1,391.00 | 1,391.00 | 3,088,726 |
| 2025-08-28 | 1,407.00 | 1,407.00 | 1,391.00 | 1,399.00 | 1,399.00 | 1,703,314 |
| 2025-08-27 | 1,400.00 | 1,402.00 | 1,384.00 | 1,394.00 | 1,394.00 | 1,133,859 |
| 2025-08-26 | 1,415.00 | 1,415.00 | 1,390.00 | 1,400.00 | 1,400.00 | 2,065,401 |
| 2025-08-25 | 1,401.00 | 1,420.00 | 1,401.00 | 1,415.00 | 1,415.00 | 1,799,813 |
| 2025-08-22 | 1,410.00 | 1,414.00 | 1,377.00 | 1,410.00 | 1,410.00 | 984,142 |
| 2025-08-21 | 1,368.00 | 1,389.00 | 1,368.00 | 1,384.00 | 1,384.00 | 1,190,059 |
| 2025-08-20 | 1,387.00 | 1,393.00 | 1,369.00 | 1,380.00 | 1,380.00 | 818,707 |
| 2025-08-19 | 1,390.00 | 1,399.00 | 1,377.00 | 1,391.00 | 1,391.00 | 2,255,814 |
| 2025-08-18 | 1,400.00 | 1,409.00 | 1,375.00 | 1,378.00 | 1,378.00 | 3,975,691 |
| 2025-08-15 | 1,388.00 | 1,390.00 | 1,368.00 | 1,387.00 | 1,387.00 | 1,254,633 |
| 2025-08-14 | 1,400.00 | 1,416.00 | 1,374.00 | 1,388.00 | 1,388.00 | 1,825,763 |
| 2025-08-13 | 1,399.00 | 1,409.00 | 1,380.00 | 1,405.00 | 1,405.00 | 2,739,372 |
| 2025-08-12 | 1,389.00 | 1,389.00 | 1,369.00 | 1,387.00 | 1,387.00 | 3,264,498 |
| 2025-08-11 | 1,387.00 | 1,392.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,921,795 |
| 2025-08-08 | 1,389.00 | 1,392.00 | 1,375.00 | 1,392.00 | 1,392.00 | 1,464,250 |
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.