Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 900 |
| 2022-06-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 4,702 |
| 2022-06-21 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,475.09 | 3,881 |
| 2022-06-20 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 0 |
| 2022-06-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 0 |
| 2022-06-15 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 0 |
| 2022-06-14 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 0 |
| 2022-06-13 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 3 |
| 2022-06-10 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,201.61 | 0 |
| 2022-06-09 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,201.61 | 358 |
| 2022-06-08 | 8,000.00 | 8,000.00 | 7,999.00 | 8,000.00 | 7,292.77 | 23,341 |
| 2022-06-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,292.77 | 1,688 |
| 2022-06-06 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,383.93 | 1,309 |
| 2022-06-03 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 7,474.18 | 0 |
| 2022-06-02 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 7,474.18 | 0 |
| 2022-06-01 | 8,199.00 | 8,199.00 | 8,199.00 | 8,199.00 | 7,474.18 | 2 |
| 2022-05-31 | 8,199.00 | 8,200.00 | 8,199.00 | 8,200.00 | 7,475.09 | 18 |
| 2022-05-30 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,112.27 | 0 |
| 2022-05-27 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,112.27 | 0 |
| 2022-05-26 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,112.27 | 0 |
| 2022-05-25 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,112.27 | 0 |
| 2022-05-24 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,112.27 | 0 |
| 2022-05-23 | 7,802.00 | 7,802.00 | 7,802.00 | 7,802.00 | 7,112.27 | 0 |
| 2022-05-20 | 8,000.00 | 8,000.00 | 7,802.00 | 7,802.00 | 7,112.27 | 900 |
| 2022-05-19 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 6,975.53 | 0 |
| 2022-05-18 | 7,652.00 | 7,652.00 | 7,652.00 | 7,652.00 | 6,975.53 | 700 |
| 2022-05-17 | 8,003.00 | 8,003.00 | 7,651.00 | 7,651.00 | 6,974.62 | 6,555 |
| 2022-05-16 | 8,299.00 | 8,300.00 | 8,299.00 | 8,300.00 | 7,566.25 | 5,975 |
| 2022-05-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,566.25 | 0 |
| 2022-05-12 | 8,301.00 | 8,301.00 | 8,003.00 | 8,300.00 | 7,566.25 | 4,669 |
| 2022-05-11 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,657.41 | 0 |
| 2022-05-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,657.41 | 1,499 |
| 2022-05-09 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,566.25 | 0 |
| 2022-05-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,566.25 | 0 |
| 2022-05-05 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,566.25 | 10 |
| 2022-05-04 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,566.25 | 5,900 |
| 2022-05-03 | 8,560.00 | 8,699.00 | 8,560.00 | 8,699.00 | 7,657.02 | 5,300 |
| 2022-04-29 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 5,000 |
| 2022-04-28 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 0 |
| 2022-04-26 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 2,567 |
| 2022-04-25 | 8,600.00 | 8,600.00 | 8,560.00 | 8,600.00 | 7,569.88 | 11,040 |
| 2022-04-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 3,000 |
| 2022-04-21 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 0 |
| 2022-04-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 10 |
| 2022-04-19 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,569.88 | 32 |
| 2022-04-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,481.85 | 0 |
| 2022-04-13 | 8,500.00 | 8,503.00 | 8,500.00 | 8,500.00 | 7,481.85 | 9,898 |
| 2022-04-12 | 8,770.00 | 8,770.00 | 8,500.00 | 8,500.00 | 7,481.85 | 6,002 |
| 2022-04-11 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,393.83 | 1,004 |
| 2022-04-08 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 7,314.61 | 300 |
| 2022-04-07 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,393.83 | 0 |
| 2022-04-06 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,393.83 | 11,405 |
| 2022-04-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,393.83 | 26 |
| 2022-04-04 | 8,700.00 | 8,770.00 | 8,400.00 | 8,400.00 | 7,393.83 | 801 |
| 2022-04-01 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,349.82 | 1,136 |
| 2022-03-31 | 8,350.00 | 8,400.00 | 8,350.00 | 8,400.00 | 7,393.83 | 1,779 |
| 2022-03-30 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,393.83 | 0 |
| 2022-03-29 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,393.83 | 30 |
| 2022-03-28 | 8,225.00 | 8,300.00 | 8,225.00 | 8,300.00 | 7,305.81 | 11,280 |
| 2022-03-25 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 2,000 |
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.