Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,513.00 | 1,526.00 | 1,492.00 | 1,500.00 | 1,500.00 | 2,449,234 |
| 2024-11-12 | 1,490.00 | 1,513.00 | 1,474.00 | 1,513.00 | 1,513.00 | 5,033,775 |
| 2024-11-11 | 1,500.00 | 1,514.00 | 1,482.00 | 1,495.00 | 1,495.00 | 3,017,699 |
| 2024-11-08 | 1,483.00 | 1,513.00 | 1,483.00 | 1,500.00 | 1,500.00 | 1,148,053 |
| 2024-11-07 | 1,505.00 | 1,524.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,260,323 |
| 2024-11-06 | 1,496.00 | 1,532.00 | 1,456.00 | 1,519.00 | 1,519.00 | 2,170,742 |
| 2024-11-05 | 1,495.00 | 1,529.00 | 1,494.00 | 1,500.00 | 1,500.00 | 2,413,715 |
| 2024-11-04 | 1,507.00 | 1,532.00 | 1,495.00 | 1,508.00 | 1,508.00 | 1,975,822 |
| 2024-11-01 | 1,487.00 | 1,507.00 | 1,465.00 | 1,507.00 | 1,507.00 | 6,521,803 |
| 2024-10-31 | 1,463.00 | 1,490.00 | 1,451.00 | 1,478.00 | 1,478.00 | 3,589,293 |
| 2024-10-30 | 1,500.00 | 1,500.00 | 1,466.00 | 1,470.00 | 1,470.00 | 1,267,332 |
| 2024-10-29 | 1,519.00 | 1,541.00 | 1,489.00 | 1,491.00 | 1,491.00 | 2,756,581 |
| 2024-10-28 | 1,492.00 | 1,528.00 | 1,489.00 | 1,525.00 | 1,525.00 | 2,536,095 |
| 2024-10-25 | 1,502.00 | 1,512.00 | 1,495.00 | 1,500.00 | 1,500.00 | 3,410,695 |
| 2024-10-24 | 1,491.00 | 1,516.00 | 1,485.00 | 1,496.00 | 1,496.00 | 8,016,098 |
| 2024-10-23 | 1,505.00 | 1,512.00 | 1,482.00 | 1,487.00 | 1,487.00 | 4,386,044 |
| 2024-10-22 | 1,499.00 | 1,511.00 | 1,497.00 | 1,502.00 | 1,502.00 | 4,086,148 |
| 2024-10-21 | 1,471.00 | 1,505.00 | 1,463.00 | 1,502.00 | 1,502.00 | 3,034,196 |
| 2024-10-18 | 1,485.00 | 1,498.00 | 1,470.00 | 1,470.00 | 1,470.00 | 4,839,530 |
| 2024-10-17 | 1,499.00 | 1,503.00 | 1,484.00 | 1,485.00 | 1,485.00 | 2,226,770 |
| 2024-10-16 | 1,511.00 | 1,511.00 | 1,489.00 | 1,491.00 | 1,491.00 | 13,657,053 |
| 2024-10-15 | 1,505.00 | 1,526.00 | 1,490.00 | 1,504.00 | 1,504.00 | 6,832,187 |
| 2024-10-14 | 1,515.00 | 1,569.00 | 1,505.00 | 1,540.00 | 1,540.00 | 3,724,024 |
| 2024-10-11 | 1,495.00 | 1,531.00 | 1,495.00 | 1,515.00 | 1,515.00 | 7,425,340 |
| 2024-10-10 | 1,523.00 | 1,534.00 | 1,495.00 | 1,505.00 | 1,505.00 | 9,953,478 |
| 2024-10-09 | 1,511.00 | 1,534.00 | 1,511.00 | 1,525.00 | 1,525.00 | 2,803,890 |
| 2024-10-08 | 1,539.00 | 1,539.00 | 1,513.00 | 1,525.00 | 1,525.00 | 6,430,302 |
| 2024-10-07 | 1,533.00 | 1,566.00 | 1,533.00 | 1,543.00 | 1,543.00 | 4,709,834 |
| 2024-10-04 | 1,537.00 | 1,564.00 | 1,527.00 | 1,557.00 | 1,557.00 | 2,799,327 |
| 2024-10-03 | 1,570.00 | 1,570.00 | 1,542.00 | 1,546.00 | 1,546.00 | 3,177,422 |
| 2024-10-02 | 1,558.00 | 1,577.00 | 1,534.00 | 1,572.00 | 1,572.00 | 3,366,331 |
| 2024-10-01 | 1,540.00 | 1,565.00 | 1,532.00 | 1,549.00 | 1,549.00 | 6,514,368 |
| 2024-09-30 | 1,549.00 | 1,556.00 | 1,509.00 | 1,541.00 | 1,541.00 | 5,519,438 |
| 2024-09-27 | 1,511.00 | 1,547.00 | 1,500.00 | 1,520.00 | 1,520.00 | 14,121,939 |
| 2024-09-26 | 1,530.00 | 1,540.00 | 1,514.00 | 1,538.00 | 1,538.00 | 3,983,837 |
| 2024-09-25 | 1,511.00 | 1,530.00 | 1,501.00 | 1,521.00 | 1,521.00 | 6,188,404 |
| 2024-09-23 | 1,453.00 | 1,494.00 | 1,453.00 | 1,489.00 | 1,489.00 | 3,153,678 |
| 2024-09-20 | 1,439.00 | 1,476.00 | 1,417.00 | 1,453.00 | 1,453.00 | 5,993,685 |
| 2024-09-19 | 1,432.00 | 1,470.00 | 1,425.00 | 1,439.00 | 1,439.00 | 5,528,371 |
| 2024-09-18 | 1,409.00 | 1,431.00 | 1,402.00 | 1,428.00 | 1,428.00 | 6,213,543 |
| 2024-09-17 | 1,408.00 | 1,426.00 | 1,397.00 | 1,409.00 | 1,409.00 | 2,499,081 |
| 2024-09-16 | 1,359.00 | 1,414.00 | 1,356.00 | 1,404.00 | 1,404.00 | 2,725,680 |
| 2024-09-13 | 1,364.00 | 1,386.00 | 1,349.00 | 1,359.00 | 1,359.00 | 4,557,800 |
| 2024-09-12 | 1,360.00 | 1,367.00 | 1,347.00 | 1,359.00 | 1,359.00 | 1,789,328 |
| 2024-09-11 | 1,340.00 | 1,371.00 | 1,339.00 | 1,351.00 | 1,351.00 | 3,362,378 |
| 2024-09-10 | 1,378.00 | 1,378.00 | 1,337.00 | 1,346.00 | 1,346.00 | 1,569,272 |
| 2024-09-09 | 1,344.00 | 1,360.00 | 1,333.00 | 1,341.00 | 1,341.00 | 1,021,520 |
| 2024-09-06 | 1,318.00 | 1,360.00 | 1,318.00 | 1,342.00 | 1,342.00 | 3,162,967 |
| 2024-09-05 | 1,332.00 | 1,358.00 | 1,325.00 | 1,335.00 | 1,335.00 | 1,651,874 |
| 2024-09-04 | 1,342.00 | 1,354.00 | 1,324.00 | 1,332.00 | 1,332.00 | 2,317,327 |
| 2024-09-03 | 1,353.00 | 1,370.00 | 1,344.00 | 1,344.00 | 1,344.00 | 3,330,128 |
| 2024-09-02 | 1,352.00 | 1,408.00 | 1,347.00 | 1,360.00 | 1,360.00 | 3,510,239 |
| 2024-08-30 | 1,371.00 | 1,371.00 | 1,351.00 | 1,358.00 | 1,358.00 | 1,794,436 |
| 2024-08-29 | 1,357.00 | 1,371.00 | 1,348.00 | 1,359.00 | 1,359.00 | 2,016,217 |
| 2024-08-28 | 1,351.00 | 1,366.00 | 1,340.00 | 1,350.00 | 1,350.00 | 6,584,188 |
| 2024-08-27 | 1,376.00 | 1,377.00 | 1,322.00 | 1,351.00 | 1,351.00 | 5,921,899 |
| 2024-08-26 | 1,380.00 | 1,387.00 | 1,358.00 | 1,375.00 | 1,375.00 | 3,894,354 |
| 2024-08-23 | 1,358.00 | 1,380.00 | 1,358.00 | 1,368.00 | 1,368.00 | 3,929,611 |
| 2024-08-22 | 1,347.00 | 1,361.00 | 1,346.00 | 1,358.00 | 1,358.00 | 1,618,832 |
| 2024-08-21 | 1,353.00 | 1,371.00 | 1,344.00 | 1,344.00 | 1,344.00 | 2,530,878 |
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.