Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,503.75 | 0 |
| 2022-12-08 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,503.75 | 510 |
| 2022-12-07 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,693.72 | 4,407 |
| 2022-12-06 | 8,175.00 | 8,175.00 | 8,175.00 | 8,175.00 | 7,764.96 | 21 |
| 2022-12-05 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,693.72 | 0 |
| 2022-12-02 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,693.72 | 0 |
| 2022-12-01 | 8,125.00 | 8,125.00 | 8,100.00 | 8,100.00 | 7,693.72 | 15,000 |
| 2022-11-30 | 8,175.00 | 8,175.00 | 8,101.00 | 8,101.00 | 7,694.67 | 695 |
| 2022-11-29 | 8,050.00 | 8,175.00 | 8,050.00 | 8,100.00 | 7,693.72 | 12,732 |
| 2022-11-28 | 8,150.00 | 8,170.00 | 8,100.00 | 8,100.00 | 7,693.72 | 13,281 |
| 2022-11-25 | 8,170.00 | 8,170.00 | 8,100.00 | 8,100.00 | 7,693.72 | 14,721 |
| 2022-11-24 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,693.72 | 67,801 |
| 2022-11-23 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,836.20 | 0 |
| 2022-11-22 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,836.20 | 10 |
| 2022-11-21 | 8,220.00 | 8,220.00 | 8,200.00 | 8,200.00 | 7,788.70 | 7,155 |
| 2022-11-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,883.69 | 1,560 |
| 2022-11-17 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 8,234.18 | 0 |
| 2022-11-16 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 8,234.18 | 0 |
| 2022-11-15 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 8,234.18 | 29 |
| 2022-11-14 | 8,669.00 | 8,669.00 | 8,669.00 | 8,669.00 | 8,234.18 | 602 |
| 2022-11-11 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,235.13 | 0 |
| 2022-11-10 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,235.13 | 0 |
| 2022-11-09 | 8,670.00 | 8,670.00 | 8,670.00 | 8,670.00 | 8,235.13 | 0 |
| 2022-11-08 | 8,499.00 | 8,670.00 | 8,499.00 | 8,670.00 | 7,903.54 | 1,069 |
| 2022-11-07 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 0 |
| 2022-11-04 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 0 |
| 2022-11-03 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 0 |
| 2022-11-02 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 236 |
| 2022-11-01 | 8,499.00 | 8,499.00 | 8,400.00 | 8,400.00 | 7,657.41 | 20,448 |
| 2022-10-31 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 0 |
| 2022-10-28 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 0 |
| 2022-10-27 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 443 |
| 2022-10-26 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 0 |
| 2022-10-25 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 5 |
| 2022-10-24 | 8,489.00 | 8,499.00 | 8,400.00 | 8,499.00 | 7,747.66 | 4,144 |
| 2022-10-21 | 8,402.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,748.57 | 19,573 |
| 2022-10-20 | 8,400.00 | 8,401.00 | 8,400.00 | 8,401.00 | 7,658.32 | 9,092 |
| 2022-10-19 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,639.18 | 529 |
| 2022-10-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,657.41 | 13 |
| 2022-10-17 | 8,500.00 | 8,500.00 | 8,499.00 | 8,499.00 | 7,747.66 | 24,910 |
| 2022-10-14 | 8,400.00 | 8,401.00 | 8,400.00 | 8,400.00 | 7,657.41 | 23,523 |
| 2022-10-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,748.57 | 0 |
| 2022-10-12 | 8,499.00 | 8,500.00 | 8,499.00 | 8,500.00 | 7,748.57 | 3,978 |
| 2022-10-11 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 7,747.66 | 537 |
| 2022-10-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,657.41 | 0 |
| 2022-10-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,657.41 | 0 |
| 2022-10-06 | 8,499.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,657.41 | 19,345 |
| 2022-10-05 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,748.57 | 5,325 |
| 2022-10-04 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,748.57 | 6,442 |
| 2022-10-03 | 8,350.00 | 8,400.00 | 8,350.00 | 8,375.00 | 7,634.62 | 8,250 |
| 2022-09-30 | 8,375.00 | 8,400.00 | 8,375.00 | 8,400.00 | 7,657.41 | 26,810 |
| 2022-09-29 | 8,375.00 | 8,400.00 | 8,256.00 | 8,400.00 | 7,657.41 | 18,020 |
| 2022-09-28 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 7,634.62 | 24,700 |
| 2022-09-27 | 8,375.00 | 8,400.00 | 8,201.00 | 8,201.00 | 7,476.00 | 28,807 |
| 2022-09-26 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 7,634.62 | 12,360 |
| 2022-09-23 | 8,350.00 | 8,375.00 | 8,350.00 | 8,375.00 | 7,634.62 | 12,226 |
| 2022-09-22 | 8,375.00 | 8,375.00 | 8,350.00 | 8,350.00 | 7,611.83 | 3,357 |
| 2022-09-21 | 8,399.00 | 8,500.00 | 8,399.00 | 8,400.00 | 7,657.41 | 35,549 |
| 2022-09-20 | 8,500.00 | 8,500.00 | 8,131.00 | 8,131.00 | 7,412.19 | 116 |
| 2022-09-19 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 7,384.84 | 809 |
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.