Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,419.00 | 1,436.00 | 1,405.50 | 1,417.00 | 1,417.00 | 1,254,993 |
| 2025-05-12 | 1,410.00 | 1,444.00 | 1,409.00 | 1,433.00 | 1,433.00 | 1,498,628 |
| 2025-05-09 | 1,394.00 | 1,414.00 | 1,394.00 | 1,414.00 | 1,414.00 | 827,956 |
| 2025-05-08 | 1,414.00 | 1,424.00 | 1,382.00 | 1,392.00 | 1,392.00 | 1,291,977 |
| 2025-05-07 | 1,407.00 | 1,424.00 | 1,400.00 | 1,414.00 | 1,414.00 | 1,618,858 |
| 2025-05-06 | 1,381.00 | 1,429.00 | 1,381.00 | 1,410.00 | 1,410.00 | 957,333 |
| 2025-05-05 | 1,411.00 | 1,431.00 | 1,397.00 | 1,412.00 | 1,412.00 | 1,959,938 |
| 2025-05-02 | 1,365.00 | 1,421.00 | 1,361.00 | 1,413.00 | 1,413.00 | 2,696,359 |
| 2025-04-30 | 1,357.00 | 1,379.00 | 1,357.00 | 1,364.00 | 1,364.00 | 1,272,299 |
| 2025-04-29 | 1,340.00 | 1,374.00 | 1,337.00 | 1,367.00 | 1,367.00 | 779,990 |
| 2025-04-25 | 1,336.00 | 1,359.00 | 1,336.00 | 1,343.00 | 1,343.00 | 872,026 |
| 2025-04-24 | 1,338.00 | 1,358.00 | 1,331.00 | 1,345.00 | 1,345.00 | 840,921 |
| 2025-04-23 | 1,344.00 | 1,350.00 | 1,330.00 | 1,335.00 | 1,335.00 | 1,255,436 |
| 2025-04-22 | 1,330.00 | 1,337.00 | 1,314.00 | 1,326.00 | 1,326.00 | 1,666,556 |
| 2025-04-17 | 1,343.00 | 1,344.00 | 1,317.00 | 1,334.00 | 1,334.00 | 1,428,681 |
| 2025-04-16 | 1,321.00 | 1,337.00 | 1,321.00 | 1,323.00 | 1,323.00 | 538,736 |
| 2025-04-15 | 1,327.00 | 1,342.00 | 1,306.00 | 1,341.00 | 1,341.00 | 1,360,266 |
| 2025-04-14 | 1,298.00 | 1,320.00 | 1,286.00 | 1,320.00 | 1,320.00 | 3,623,812 |
| 2025-04-11 | 1,285.00 | 1,286.00 | 1,260.00 | 1,274.00 | 1,274.00 | 1,918,756 |
| 2025-04-10 | 1,293.00 | 1,334.00 | 1,279.00 | 1,283.00 | 1,283.00 | 5,882,713 |
| 2025-04-09 | 1,295.00 | 1,296.00 | 1,269.00 | 1,277.00 | 1,277.00 | 2,817,461 |
| 2025-04-08 | 1,265.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,305.00 | 2,868,349 |
| 2025-04-07 | 1,209.00 | 1,266.00 | 1,193.00 | 1,265.00 | 1,265.00 | 9,851,924 |
| 2025-04-04 | 1,265.00 | 1,312.00 | 1,235.00 | 1,250.00 | 1,250.00 | 18,341,557 |
| 2025-04-03 | 1,305.00 | 1,317.00 | 1,259.00 | 1,274.00 | 1,274.00 | 3,917,794 |
| 2025-04-02 | 1,340.00 | 1,359.00 | 1,323.00 | 1,331.00 | 1,331.00 | 2,911,897 |
| 2025-04-01 | 1,322.00 | 1,355.00 | 1,322.00 | 1,350.00 | 1,350.00 | 5,024,849 |
| 2025-03-31 | 1,324.00 | 1,343.00 | 1,301.00 | 1,317.00 | 1,317.00 | 8,794,472 |
| 2025-03-28 | 1,333.00 | 1,358.00 | 1,315.00 | 1,325.00 | 1,325.00 | 3,194,976 |
| 2025-03-27 | 1,325.00 | 1,331.00 | 1,301.00 | 1,320.00 | 1,320.00 | 949,893 |
| 2025-03-26 | 1,334.00 | 1,338.00 | 1,322.00 | 1,324.00 | 1,324.00 | 1,520,259 |
| 2025-03-25 | 1,319.00 | 1,360.00 | 1,276.00 | 1,337.00 | 1,337.00 | 6,719,324 |
| 2025-03-24 | 1,304.00 | 1,317.00 | 1,296.00 | 1,296.00 | 1,296.00 | 4,410,975 |
| 2025-03-20 | 1,305.00 | 1,318.00 | 1,286.00 | 1,306.00 | 1,306.00 | 9,314,786 |
| 2025-03-19 | 1,291.00 | 1,311.00 | 1,291.00 | 1,309.00 | 1,309.00 | 3,336,520 |
| 2025-03-18 | 1,301.00 | 1,319.00 | 1,294.00 | 1,294.00 | 1,294.00 | 1,754,379 |
| 2025-03-17 | 1,275.00 | 1,314.00 | 1,275.00 | 1,310.00 | 1,310.00 | 1,914,063 |
| 2025-03-14 | 1,299.00 | 1,317.00 | 1,280.00 | 1,283.00 | 1,283.00 | 2,634,164 |
| 2025-03-13 | 1,311.00 | 1,323.00 | 1,295.00 | 1,305.00 | 1,305.00 | 3,086,138 |
| 2025-03-12 | 1,300.00 | 1,328.00 | 1,300.00 | 1,322.00 | 1,322.00 | 3,901,268 |
| 2025-03-11 | 1,281.00 | 1,309.00 | 1,264.00 | 1,300.00 | 1,300.00 | 7,811,317 |
| 2025-03-10 | 1,307.00 | 1,310.00 | 1,296.00 | 1,300.00 | 1,300.00 | 3,563,162 |
| 2025-03-07 | 1,309.00 | 1,315.00 | 1,283.00 | 1,299.00 | 1,299.00 | 9,139,595 |
| 2025-03-06 | 1,311.00 | 1,332.00 | 1,305.00 | 1,308.00 | 1,308.00 | 2,926,664 |
| 2025-03-05 | 1,351.00 | 1,354.00 | 1,323.00 | 1,323.00 | 1,323.00 | 3,822,798 |
| 2025-03-04 | 1,373.00 | 1,373.00 | 1,331.00 | 1,339.00 | 1,339.00 | 4,131,490 |
| 2025-03-03 | 1,348.00 | 1,368.00 | 1,343.00 | 1,367.00 | 1,367.00 | 2,629,990 |
| 2025-02-28 | 1,345.00 | 1,390.00 | 1,344.50 | 1,350.00 | 1,350.00 | 8,605,229 |
| 2025-02-27 | 1,360.00 | 1,380.00 | 1,343.00 | 1,353.00 | 1,353.00 | 2,599,604 |
| 2025-02-26 | 1,358.00 | 1,385.00 | 1,358.00 | 1,369.00 | 1,369.00 | 1,933,221 |
| 2025-02-25 | 1,359.00 | 1,389.00 | 1,350.00 | 1,363.00 | 1,363.00 | 6,626,008 |
| 2025-02-24 | 1,354.00 | 1,362.00 | 1,342.00 | 1,352.00 | 1,352.00 | 2,411,182 |
| 2025-02-21 | 1,344.00 | 1,360.00 | 1,342.00 | 1,351.00 | 1,351.00 | 4,270,072 |
| 2025-02-20 | 1,348.00 | 1,350.00 | 1,332.00 | 1,344.00 | 1,344.00 | 1,538,113 |
| 2025-02-19 | 1,349.00 | 1,366.00 | 1,342.00 | 1,346.00 | 1,346.00 | 5,877,106 |
| 2025-02-18 | 1,314.00 | 1,349.00 | 1,309.00 | 1,349.00 | 1,349.00 | 6,014,934 |
| 2025-02-17 | 1,314.00 | 1,328.00 | 1,311.00 | 1,321.00 | 1,321.00 | 2,425,865 |
| 2025-02-14 | 1,340.00 | 1,342.00 | 1,320.00 | 1,325.00 | 1,325.00 | 3,139,117 |
| 2025-02-13 | 1,354.00 | 1,360.00 | 1,329.00 | 1,330.00 | 1,330.00 | 8,196,426 |
| 2025-02-12 | 1,377.00 | 1,385.00 | 1,346.00 | 1,351.00 | 1,351.00 | 4,107,989 |
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.