Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 8,499.00 | 8,595.00 | 8,499.00 | 8,595.00 | 8,595.00 | 668 |
| 2023-11-24 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-23 | 8,201.00 | 8,201.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,000 |
| 2023-11-22 | 8,201.00 | 8,594.00 | 8,200.00 | 8,594.00 | 8,594.00 | 3,138 |
| 2023-11-21 | 8,594.00 | 8,594.00 | 8,594.00 | 8,594.00 | 8,594.00 | 19 |
| 2023-11-20 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 0 |
| 2023-11-17 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 500 |
| 2023-11-16 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2023-11-15 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0 |
| 2023-11-14 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 168 |
| 2023-11-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 3,450 |
| 2023-11-03 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-11-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 500 |
| 2023-11-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 13,228 |
| 2023-10-31 | 8,375.00 | 8,740.00 | 8,375.00 | 8,740.00 | 8,740.00 | 3,147 |
| 2023-10-30 | 8,350.00 | 8,350.00 | 8,307.00 | 8,307.00 | 8,307.00 | 3,009 |
| 2023-10-27 | 8,350.00 | 8,740.00 | 8,350.00 | 8,740.00 | 8,740.00 | 775 |
| 2023-10-26 | 8,499.00 | 8,740.00 | 8,350.00 | 8,350.00 | 8,350.00 | 4,309 |
| 2023-10-25 | 8,300.00 | 8,350.00 | 8,300.00 | 8,350.00 | 8,350.00 | 2,250 |
| 2023-10-24 | 8,200.00 | 8,499.00 | 8,200.00 | 8,499.00 | 8,499.00 | 442 |
| 2023-10-23 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 2,000 |
| 2023-10-20 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,383 |
| 2023-10-19 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2023-10-18 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 500 |
| 2023-10-17 | 8,750.00 | 8,750.00 | 8,740.00 | 8,740.00 | 8,740.00 | 76 |
| 2023-10-16 | 8,275.00 | 8,750.00 | 8,250.00 | 8,750.00 | 8,750.00 | 30,000 |
| 2023-10-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-10-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-10-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 200 |
| 2023-10-10 | 8,205.00 | 8,205.00 | 8,205.00 | 8,205.00 | 8,205.00 | 700 |
| 2023-10-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-10-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 340 |
| 2023-10-05 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-10-04 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-10-03 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-10-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 750 |
| 2023-09-29 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,597 |
| 2023-09-28 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 203 |
| 2023-09-27 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-09-26 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-09-22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 49 |
| 2023-09-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-09-20 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-09-19 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-09-18 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4,760 |
| 2023-09-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2023-09-14 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 800 |
| 2023-09-13 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0 |
| 2023-09-12 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 0 |
| 2023-09-11 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 8,738.00 | 656 |
| 2023-09-08 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2023-09-07 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2023-09-06 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 0 |
| 2023-09-05 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 2 |
| 2023-09-04 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,000 |
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.