Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 0 |
| 2024-05-22 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 0 |
| 2024-05-21 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 8,149.00 | 11 |
| 2024-05-20 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 0 |
| 2024-05-17 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 15,115 |
| 2024-05-16 | 7,778.00 | 7,778.00 | 7,764.00 | 7,764.00 | 7,764.00 | 3,405 |
| 2024-05-15 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 0 |
| 2024-05-14 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 8,225.00 | 81 |
| 2024-05-13 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2024-05-10 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 0 |
| 2024-05-09 | 8,220.00 | 8,250.00 | 8,220.00 | 8,250.00 | 8,250.00 | 2,573 |
| 2024-05-08 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-05-07 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,785 |
| 2024-05-06 | 8,300.00 | 8,300.00 | 8,261.00 | 8,261.00 | 8,261.00 | 5,200 |
| 2024-05-03 | 8,301.00 | 8,301.00 | 8,275.00 | 8,300.00 | 8,300.00 | 7,725 |
| 2024-05-02 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 0 |
| 2024-04-30 | 8,283.00 | 8,283.00 | 8,275.00 | 8,275.00 | 8,275.00 | 1,225 |
| 2024-04-29 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 0 |
| 2024-04-26 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 0 |
| 2024-04-25 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 8,243.00 | 0 |
| 2024-04-24 | 8,250.00 | 8,250.00 | 8,243.00 | 8,243.00 | 8,243.00 | 1,750 |
| 2024-04-23 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 2,520 |
| 2024-04-22 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0 |
| 2024-04-19 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 0 |
| 2024-04-18 | 8,223.00 | 8,223.00 | 8,220.00 | 8,220.00 | 8,220.00 | 400 |
| 2024-04-17 | 8,300.00 | 8,300.00 | 8,223.00 | 8,223.00 | 8,223.00 | 3,912 |
| 2024-04-16 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | 8,223.00 | 7 |
| 2024-04-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-04-12 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-04-11 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-04-10 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 0 |
| 2024-04-09 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 18 |
| 2024-04-08 | 8,211.00 | 8,211.00 | 8,211.00 | 8,211.00 | 8,211.00 | 260 |
| 2024-04-05 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 0 |
| 2024-04-04 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 0 |
| 2024-04-03 | 8,205.00 | 8,211.00 | 8,199.00 | 8,199.00 | 8,199.00 | 7,559 |
| 2024-04-02 | 8,211.00 | 8,211.00 | 7,802.00 | 7,802.00 | 7,802.00 | 4,293 |
| 2024-03-28 | 8,212.00 | 8,212.00 | 8,211.00 | 8,211.00 | 8,211.00 | 3,404 |
| 2024-03-27 | 8,463.00 | 8,463.00 | 8,463.00 | 8,463.00 | 8,463.00 | 0 |
| 2024-03-26 | 8,523.00 | 8,523.00 | 8,463.00 | 8,463.00 | 8,463.00 | 3,516 |
| 2024-03-25 | 8,550.00 | 8,580.00 | 8,550.00 | 8,580.00 | 8,580.00 | 1,082 |
| 2024-03-22 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2024-03-20 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2024-03-19 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 0 |
| 2024-03-18 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1,600 |
| 2024-03-15 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,000 |
| 2024-03-14 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-03-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-03-12 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 109 |
| 2024-03-11 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 799 |
| 2024-03-08 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,500 |
| 2024-03-07 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2024-03-06 | 8,500.00 | 8,550.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,861 |
| 2024-03-05 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 1,750 |
| 2024-03-04 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-03-01 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-02-29 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 350 |
| 2024-02-28 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-02-27 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2024-02-26 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 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.