Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,198 |
| 2024-08-19 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4,992 |
| 2024-08-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,033 |
| 2024-08-15 | 8,350.00 | 8,350.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,857 |
| 2024-08-14 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 0 |
| 2024-08-13 | 8,349.00 | 8,349.00 | 8,325.00 | 8,349.00 | 8,349.00 | 6,016 |
| 2024-08-12 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 8,349.00 | 1,200 |
| 2024-08-08 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 0 |
| 2024-08-07 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 0 |
| 2024-08-06 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 3,702 |
| 2024-08-05 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 88 |
| 2024-08-02 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 470 |
| 2024-08-01 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2024-07-31 | 8,300.00 | 8,300.00 | 8,250.00 | 8,250.00 | 8,250.00 | 56,633 |
| 2024-07-30 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 19 |
| 2024-07-29 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 0 |
| 2024-07-26 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 0 |
| 2024-07-25 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 2 |
| 2024-07-24 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 8,340.00 | 4,039 |
| 2024-07-23 | 8,233.00 | 8,350.00 | 8,233.00 | 8,340.00 | 8,340.00 | 12,982 |
| 2024-07-22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2024-07-19 | 8,113.00 | 8,200.00 | 8,112.00 | 8,200.00 | 8,200.00 | 4,550 |
| 2024-07-18 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | 8,102.00 | 809 |
| 2024-07-17 | 8,219.00 | 8,219.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,698 |
| 2024-07-16 | 8,001.00 | 8,329.00 | 8,001.00 | 8,329.00 | 8,329.00 | 826 |
| 2024-07-15 | 8,249.00 | 8,250.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,501 |
| 2024-07-12 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-07-11 | 8,200.00 | 8,400.00 | 8,101.00 | 8,101.00 | 8,101.00 | 17,588 |
| 2024-07-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,000 |
| 2024-07-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 11,716 |
| 2024-07-08 | 7,750.00 | 7,800.00 | 7,750.00 | 7,800.00 | 7,800.00 | 5,264 |
| 2024-07-05 | 7,717.00 | 7,717.00 | 7,717.00 | 7,717.00 | 7,717.00 | 900 |
| 2024-07-04 | 7,969.00 | 7,970.00 | 7,717.00 | 7,717.00 | 7,717.00 | 4,816 |
| 2024-07-03 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 0 |
| 2024-07-02 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 7,969.00 | 16 |
| 2024-07-01 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2024-06-28 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 1,000 |
| 2024-06-27 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 0 |
| 2024-06-26 | 7,969.00 | 7,970.00 | 7,969.00 | 7,970.00 | 7,970.00 | 7,366 |
| 2024-06-25 | 7,714.00 | 7,969.00 | 7,713.00 | 7,969.00 | 7,969.00 | 6,521 |
| 2024-06-24 | 7,977.00 | 7,977.00 | 7,977.00 | 7,977.00 | 7,977.00 | 800 |
| 2024-06-21 | 7,982.00 | 7,982.00 | 7,982.00 | 7,982.00 | 7,982.00 | 0 |
| 2024-06-20 | 7,657.00 | 7,984.00 | 7,657.00 | 7,982.00 | 7,982.00 | 3,601 |
| 2024-06-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2024-06-18 | 7,600.00 | 7,600.00 | 7,526.00 | 7,600.00 | 7,600.00 | 4,188 |
| 2024-06-14 | 7,527.00 | 7,527.00 | 7,526.00 | 7,526.00 | 7,526.00 | 1,183 |
| 2024-06-13 | 7,502.00 | 7,502.00 | 7,502.00 | 7,502.00 | 7,502.00 | 0 |
| 2024-06-12 | 7,650.00 | 7,650.00 | 7,502.00 | 7,502.00 | 7,502.00 | 6,800 |
| 2024-06-11 | 7,625.00 | 7,960.00 | 7,625.00 | 7,960.00 | 7,960.00 | 2,909 |
| 2024-06-10 | 7,771.00 | 7,772.00 | 7,550.00 | 7,637.00 | 7,637.00 | 13,818 |
| 2024-06-07 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 0 |
| 2024-06-06 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 0 |
| 2024-06-05 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 7,771.00 | 174 |
| 2024-06-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2024-06-03 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2024-05-31 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2024-05-30 | 7,802.00 | 7,802.00 | 7,800.00 | 7,800.00 | 7,800.00 | 12,000 |
| 2024-05-28 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 1,124 |
| 2024-05-27 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 3 |
| 2024-05-24 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-10 | 426.3441 ZAC |
| 2022-11-09 | 349.0993 ZAC |
| 2022-05-04 | 299.4297 ZAC |
| 2021-11-03 | 289.5411 ZAC |
| 2021-05-05 | 287.9589 ZAC |
| 2020-11-04 | 304.9109 ZAC |
| 2020-05-06 | 407.6969 ZAC |
| 2019-10-30 | 418.7722 ZAC |
| 2019-05-07 | 418.6027 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.