Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1,385.00 | 1,390.00 | 1,362.00 | 1,380.00 | 1,380.00 | 2,327,242 |
| 2025-02-10 | 1,373.00 | 1,386.00 | 1,372.00 | 1,381.00 | 1,381.00 | 5,566,112 |
| 2025-02-07 | 1,400.00 | 1,415.00 | 1,373.00 | 1,373.00 | 1,373.00 | 4,836,160 |
| 2025-02-06 | 1,414.00 | 1,436.00 | 1,396.00 | 1,396.00 | 1,396.00 | 4,242,091 |
| 2025-02-05 | 1,388.00 | 1,441.00 | 1,388.00 | 1,411.00 | 1,411.00 | 5,696,209 |
| 2025-02-04 | 1,365.00 | 1,395.00 | 1,352.00 | 1,380.00 | 1,380.00 | 2,860,089 |
| 2025-02-03 | 1,399.00 | 1,400.00 | 1,362.00 | 1,365.00 | 1,365.00 | 8,253,265 |
| 2025-01-31 | 1,451.00 | 1,460.00 | 1,419.00 | 1,419.00 | 1,419.00 | 3,302,347 |
| 2025-01-30 | 1,450.00 | 1,466.00 | 1,385.00 | 1,442.00 | 1,442.00 | 1,770,906 |
| 2025-01-29 | 1,454.00 | 1,465.00 | 1,443.00 | 1,454.00 | 1,454.00 | 1,544,752 |
| 2025-01-28 | 1,425.00 | 1,464.00 | 1,425.00 | 1,453.00 | 1,453.00 | 1,781,620 |
| 2025-01-27 | 1,449.00 | 1,449.00 | 1,429.00 | 1,435.00 | 1,435.00 | 3,050,969 |
| 2025-01-24 | 1,458.00 | 1,461.00 | 1,444.00 | 1,455.00 | 1,455.00 | 1,431,126 |
| 2025-01-23 | 1,459.00 | 1,460.00 | 1,437.00 | 1,450.00 | 1,450.00 | 2,976,343 |
| 2025-01-22 | 1,465.00 | 1,465.00 | 1,451.00 | 1,460.00 | 1,460.00 | 2,353,143 |
| 2025-01-21 | 1,479.00 | 1,504.00 | 1,477.00 | 1,494.00 | 1,494.00 | 3,504,882 |
| 2025-01-20 | 1,490.00 | 1,495.00 | 1,471.00 | 1,484.00 | 1,484.00 | 2,995,401 |
| 2025-01-17 | 1,490.00 | 1,500.00 | 1,486.00 | 1,495.00 | 1,495.00 | 1,120,789 |
| 2025-01-16 | 1,501.00 | 1,509.00 | 1,493.00 | 1,498.00 | 1,498.00 | 4,555,617 |
| 2025-01-15 | 1,491.00 | 1,513.00 | 1,491.00 | 1,498.00 | 1,498.00 | 3,654,797 |
| 2025-01-14 | 1,500.00 | 1,515.00 | 1,485.00 | 1,506.00 | 1,506.00 | 2,126,988 |
| 2025-01-13 | 1,523.00 | 1,528.00 | 1,485.00 | 1,495.00 | 1,495.00 | 1,847,972 |
| 2025-01-10 | 1,492.00 | 1,521.00 | 1,488.00 | 1,521.00 | 1,521.00 | 5,292,148 |
| 2025-01-09 | 1,514.00 | 1,514.00 | 1,488.00 | 1,498.00 | 1,498.00 | 1,273,535 |
| 2025-01-08 | 1,535.00 | 1,535.00 | 1,496.00 | 1,502.00 | 1,502.00 | 1,737,138 |
| 2025-01-07 | 1,490.00 | 1,528.00 | 1,475.00 | 1,528.00 | 1,528.00 | 1,224,439 |
| 2025-01-06 | 1,497.00 | 1,503.00 | 1,483.00 | 1,491.00 | 1,491.00 | 738,121 |
| 2025-01-03 | 1,499.00 | 1,499.00 | 1,478.00 | 1,487.00 | 1,487.00 | 860,179 |
| 2025-01-02 | 1,483.00 | 1,501.00 | 1,483.00 | 1,499.00 | 1,499.00 | 1,854,834 |
| 2024-12-31 | 1,474.00 | 1,492.00 | 1,473.00 | 1,492.00 | 1,492.00 | 898,408 |
| 2024-12-30 | 1,464.00 | 1,488.00 | 1,464.00 | 1,480.00 | 1,480.00 | 917,825 |
| 2024-12-27 | 1,508.00 | 1,516.00 | 1,475.00 | 1,480.00 | 1,480.00 | 1,694,165 |
| 2024-12-24 | 1,503.00 | 1,518.00 | 1,499.00 | 1,499.00 | 1,499.00 | 250,207 |
| 2024-12-23 | 1,489.00 | 1,512.00 | 1,489.00 | 1,512.00 | 1,512.00 | 1,394,411 |
| 2024-12-20 | 1,500.00 | 1,507.00 | 1,488.00 | 1,498.00 | 1,498.00 | 4,607,567 |
| 2024-12-19 | 1,501.00 | 1,521.00 | 1,496.00 | 1,500.00 | 1,500.00 | 5,272,081 |
| 2024-12-18 | 1,512.00 | 1,532.00 | 1,512.00 | 1,526.00 | 1,526.00 | 3,710,120 |
| 2024-12-17 | 1,536.00 | 1,536.00 | 1,519.00 | 1,522.00 | 1,522.00 | 2,635,420 |
| 2024-12-13 | 1,507.00 | 1,537.00 | 1,500.00 | 1,524.00 | 1,524.00 | 1,740,465 |
| 2024-12-12 | 1,512.00 | 1,522.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,430,978 |
| 2024-12-11 | 1,498.00 | 1,521.00 | 1,496.00 | 1,515.00 | 1,515.00 | 1,877,854 |
| 2024-12-10 | 1,499.00 | 1,505.00 | 1,481.00 | 1,500.00 | 1,500.00 | 1,101,798 |
| 2024-12-09 | 1,473.00 | 1,497.00 | 1,469.00 | 1,489.00 | 1,489.00 | 2,185,764 |
| 2024-12-06 | 1,485.00 | 1,499.00 | 1,475.00 | 1,480.00 | 1,480.00 | 4,162,487 |
| 2024-12-05 | 1,524.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,485.00 | 6,729,204 |
| 2024-12-04 | 1,478.00 | 1,550.00 | 1,478.00 | 1,510.00 | 1,510.00 | 5,401,451 |
| 2024-12-03 | 1,472.00 | 1,497.00 | 1,472.00 | 1,481.00 | 1,481.00 | 4,739,504 |
| 2024-12-02 | 1,480.00 | 1,501.00 | 1,470.00 | 1,479.00 | 1,479.00 | 3,753,473 |
| 2024-11-29 | 1,493.00 | 1,505.00 | 1,479.00 | 1,480.00 | 1,480.00 | 3,955,951 |
| 2024-11-28 | 1,505.00 | 1,531.00 | 1,477.00 | 1,493.00 | 1,493.00 | 9,288,098 |
| 2024-11-27 | 1,515.00 | 1,526.00 | 1,480.00 | 1,490.00 | 1,490.00 | 6,129,860 |
| 2024-11-26 | 1,530.00 | 1,540.00 | 1,510.00 | 1,520.00 | 1,520.00 | 3,049,894 |
| 2024-11-25 | 1,535.00 | 1,569.00 | 1,499.00 | 1,515.00 | 1,515.00 | 6,291,270 |
| 2024-11-22 | 1,557.00 | 1,567.00 | 1,536.00 | 1,549.00 | 1,549.00 | 3,647,244 |
| 2024-11-21 | 1,523.00 | 1,550.00 | 1,523.00 | 1,537.00 | 1,537.00 | 1,341,190 |
| 2024-11-20 | 1,501.00 | 1,526.00 | 1,501.00 | 1,523.00 | 1,523.00 | 2,797,902 |
| 2024-11-19 | 1,512.00 | 1,516.00 | 1,497.00 | 1,503.00 | 1,503.00 | 3,107,634 |
| 2024-11-18 | 1,475.00 | 1,512.00 | 1,475.00 | 1,504.00 | 1,504.00 | 1,083,312 |
| 2024-11-15 | 1,500.00 | 1,502.00 | 1,471.00 | 1,492.00 | 1,492.00 | 1,705,849 |
| 2024-11-14 | 1,509.00 | 1,513.00 | 1,460.00 | 1,506.00 | 1,506.00 | 2,835,832 |
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.