Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,723.00 | 1,815.00 | 1,723.00 | 1,780.00 | 1,780.00 | 2,492,219 |
| 2026-10-15 | 1,780.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 2,648,347 |
| 2026-10-14 | 1,780.00 | 1,780.00 | 1,767.00 | 1,773.00 | 1,773.00 | 2,658,051 |
| 2026-10-13 | 1,790.00 | 1,796.00 | 1,774.00 | 1,774.00 | 1,774.00 | 2,355,200 |
| 2026-10-12 | 1,780.00 | 1,790.00 | 1,768.00 | 1,780.00 | 1,780.00 | 2,135,034 |
| 2026-10-09 | 1,780.00 | 1,790.00 | 1,721.00 | 1,778.00 | 1,778.00 | 1,115,225 |
| 2026-10-08 | 1,769.00 | 1,769.00 | 1,733.00 | 1,761.00 | 1,761.00 | 2,408,053 |
| 2026-10-07 | 1,760.00 | 1,760.00 | 1,720.00 | 1,754.00 | 1,754.00 | 1,687,991 |
| 2026-10-06 | 1,735.00 | 1,762.00 | 1,719.00 | 1,739.00 | 1,739.00 | 2,281,941 |
| 2026-10-05 | 1,736.00 | 1,736.00 | 1,712.00 | 1,712.00 | 1,712.00 | 2,256,579 |
| 2026-10-02 | 1,749.00 | 1,760.00 | 1,739.00 | 1,741.00 | 1,741.00 | 2,969,622 |
| 2026-10-01 | 1,739.00 | 1,775.00 | 1,707.00 | 1,749.00 | 1,749.00 | 2,761,280 |
| 2026-09-30 | 1,749.00 | 1,766.00 | 1,742.00 | 1,748.00 | 1,748.00 | 3,657,555 |
| 2026-09-29 | 1,771.00 | 1,771.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,534,287 |
| 2026-09-28 | 1,771.00 | 1,785.00 | 1,765.00 | 1,767.00 | 1,767.00 | 1,649,181 |
| 2026-09-25 | 1,794.00 | 1,794.00 | 1,759.00 | 1,762.00 | 1,762.00 | 673,149 |
| 2026-09-23 | 1,762.00 | 1,790.00 | 1,759.00 | 1,775.00 | 1,775.00 | 1,263,292 |
| 2026-09-22 | 1,798.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,785.00 | 1,601,173 |
| 2026-09-21 | 1,805.00 | 1,805.00 | 1,792.00 | 1,793.00 | 1,793.00 | 1,664,243 |
| 2026-09-18 | 1,804.00 | 1,811.00 | 1,786.00 | 1,789.00 | 1,789.00 | 19,029,449 |
| 2026-09-17 | 1,810.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1,895,451 |
| 2026-09-16 | 1,765.00 | 1,796.00 | 1,765.00 | 1,796.00 | 1,796.00 | 2,106,980 |
| 2026-09-15 | 1,771.00 | 1,790.00 | 1,767.00 | 1,780.00 | 1,780.00 | 3,110,312 |
| 2026-09-14 | 1,798.00 | 1,810.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1,833,654 |
| 2026-09-11 | 1,788.00 | 1,826.00 | 1,788.00 | 1,798.00 | 1,798.00 | 2,187,460 |
| 2026-09-10 | 1,796.00 | 1,824.00 | 1,796.00 | 1,807.00 | 1,807.00 | 1,335,863 |
| 2026-09-09 | 1,823.00 | 1,823.00 | 1,790.00 | 1,811.00 | 1,811.00 | 1,207,252 |
| 2026-09-08 | 1,837.00 | 1,837.00 | 1,797.00 | 1,823.00 | 1,823.00 | 1,524,330 |
| 2026-09-07 | 1,831.00 | 1,831.00 | 1,787.00 | 1,800.00 | 1,800.00 | 1,905,421 |
| 2026-09-04 | 1,820.00 | 1,820.00 | 1,798.00 | 1,814.00 | 1,814.00 | 2,037,261 |
| 2026-09-03 | 1,782.00 | 1,808.00 | 1,782.00 | 1,808.00 | 1,808.00 | 2,609,288 |
| 2026-09-02 | 1,795.00 | 1,813.00 | 1,776.00 | 1,790.00 | 1,790.00 | 2,914,392 |
| 2026-09-01 | 1,816.00 | 1,830.00 | 1,787.00 | 1,810.00 | 1,810.00 | 2,555,571 |
| 2026-08-31 | 1,820.00 | 1,820.00 | 1,801.00 | 1,801.00 | 1,801.00 | 3,975,774 |
| 2026-08-28 | 1,796.00 | 1,819.00 | 1,796.00 | 1,815.00 | 1,815.00 | 2,103,053 |
| 2026-08-27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 4,080,165 |
| 2026-08-26 | 1,809.00 | 1,836.00 | 1,784.00 | 1,790.00 | 1,790.00 | 5,412,468 |
| 2026-08-25 | 1,809.00 | 1,809.00 | 1,785.00 | 1,809.00 | 1,809.00 | 2,666,906 |
| 2026-08-24 | 1,784.00 | 1,814.00 | 1,784.00 | 1,792.00 | 1,792.00 | 4,205,639 |
| 2026-08-21 | 1,840.00 | 1,840.00 | 1,784.00 | 1,812.00 | 1,812.00 | 5,197,190 |
| 2026-08-20 | 1,810.00 | 1,829.00 | 1,800.00 | 1,811.00 | 1,811.00 | 2,715,029 |
| 2026-08-19 | 1,841.00 | 1,841.00 | 1,811.00 | 1,832.00 | 1,832.00 | 3,353,675 |
| 2026-08-18 | 1,846.00 | 1,846.00 | 1,818.00 | 1,831.00 | 1,831.00 | 3,957,580 |
| 2026-08-17 | 1,856.00 | 1,856.00 | 1,819.00 | 1,833.00 | 1,833.00 | 2,833,591 |
| 2026-08-14 | 1,847.00 | 1,849.00 | 1,837.00 | 1,848.00 | 1,848.00 | 2,925,858 |
| 2026-08-13 | 1,867.00 | 1,874.00 | 1,842.00 | 1,847.00 | 1,847.00 | 3,931,848 |
| 2026-08-12 | 1,895.00 | 1,895.00 | 1,856.00 | 1,863.00 | 1,863.00 | 2,613,748 |
| 2026-08-11 | 1,900.00 | 1,905.00 | 1,855.00 | 1,882.00 | 1,882.00 | 6,712,355 |
| 2026-08-07 | 1,908.00 | 1,927.00 | 1,895.00 | 1,900.00 | 1,900.00 | 13,002,859 |
| 2026-08-06 | 1,939.00 | 1,939.00 | 1,912.00 | 1,913.00 | 1,913.00 | 5,909,701 |
| 2026-08-05 | 1,932.00 | 1,942.00 | 1,917.00 | 1,918.00 | 1,918.00 | 4,001,462 |
| 2026-08-04 | 1,919.00 | 1,936.00 | 1,911.00 | 1,914.00 | 1,914.00 | 4,806,052 |
| 2026-08-03 | 1,916.00 | 1,931.00 | 1,894.00 | 1,922.00 | 1,922.00 | 5,723,770 |
| 2026-07-31 | 1,915.00 | 1,920.00 | 1,893.00 | 1,893.00 | 1,893.00 | 21,367,568 |
| 2026-07-30 | 1,899.00 | 1,907.00 | 1,873.00 | 1,895.00 | 1,895.00 | 4,220,858 |
| 2026-07-29 | 1,880.00 | 1,896.00 | 1,856.00 | 1,889.00 | 1,889.00 | 4,724,613 |
| 2026-07-28 | 1,836.00 | 1,858.00 | 1,830.00 | 1,851.00 | 1,851.00 | 5,380,511 |
| 2026-07-27 | 1,828.00 | 1,838.00 | 1,822.00 | 1,836.00 | 1,836.00 | 9,486,218 |
| 2026-07-24 | 1,804.00 | 1,828.00 | 1,796.00 | 1,810.00 | 1,810.00 | 12,351,459 |
| 2026-07-23 | 1,831.00 | 1,831.00 | 1,771.00 | 1,799.00 | 1,799.00 | 4,050,648 |
Page 1 of 5 · 249 trading daysOlder →
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.