Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-03-23 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-03-22 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 134 |
| 2022-03-18 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 4,800 |
| 2022-03-17 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 5,500 |
| 2022-03-16 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-03-15 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,305.81 | 9,882 |
| 2022-03-14 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 12,000 |
| 2022-03-11 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 1,538 |
| 2022-03-10 | 8,299.00 | 8,300.00 | 8,299.00 | 8,300.00 | 7,305.81 | 1,525 |
| 2022-03-09 | 8,001.00 | 8,249.00 | 8,001.00 | 8,249.00 | 7,260.92 | 3,174 |
| 2022-03-08 | 8,299.00 | 8,300.00 | 8,250.00 | 8,250.00 | 7,261.80 | 17,126 |
| 2022-03-07 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-03-04 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 2,065 |
| 2022-03-03 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-03-02 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-03-01 | 8,300.00 | 8,600.00 | 8,300.00 | 8,300.00 | 7,305.81 | 3,920 |
| 2022-02-28 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 7,310.21 | 1,000 |
| 2022-02-25 | 8,307.00 | 8,307.00 | 8,302.00 | 8,307.00 | 7,311.97 | 8,049 |
| 2022-02-24 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | 7,311.97 | 10 |
| 2022-02-23 | 8,402.00 | 8,402.00 | 8,400.00 | 8,401.00 | 7,394.71 | 4,505 |
| 2022-02-22 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 7,394.71 | 6 |
| 2022-02-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 0 |
| 2022-02-18 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 0 |
| 2022-02-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 0 |
| 2022-02-16 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 0 |
| 2022-02-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 4 |
| 2022-02-14 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,745.92 | 3,026 |
| 2022-02-11 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-02-10 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-02-09 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-02-08 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-02-07 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 0 |
| 2022-02-04 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,305.81 | 174 |
| 2022-02-03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,701.91 | 7,930 |
| 2022-02-02 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 0 |
| 2022-02-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 42 |
| 2022-01-31 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,745.92 | 1,124 |
| 2022-01-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,833.94 | 14,045 |
| 2022-01-27 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,833.94 | 0 |
| 2022-01-26 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,833.94 | 2,200 |
| 2022-01-25 | 8,900.00 | 8,900.00 | 8,210.00 | 8,900.00 | 7,833.94 | 115 |
| 2022-01-24 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 7,219.55 | 0 |
| 2022-01-21 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 7,219.55 | 366 |
| 2022-01-20 | 8,202.00 | 8,202.00 | 8,202.00 | 8,202.00 | 7,219.55 | 15 |
| 2022-01-19 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,525.86 | 0 |
| 2022-01-18 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,525.86 | 9,747 |
| 2022-01-17 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,525.86 | 3,284 |
| 2022-01-14 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,525.86 | 6,600 |
| 2022-01-13 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 7,635.89 | 5,620 |
| 2022-01-12 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,525.86 | 0 |
| 2022-01-11 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,525.86 | 2,306 |
| 2022-01-10 | 8,900.00 | 8,900.00 | 8,550.00 | 8,550.00 | 7,525.86 | 971 |
| 2022-01-07 | 8,533.00 | 8,750.00 | 8,525.00 | 8,750.00 | 7,701.91 | 27,335 |
| 2022-01-06 | 8,533.00 | 8,533.00 | 8,533.00 | 8,533.00 | 7,510.90 | 7 |
| 2022-01-05 | 8,533.00 | 8,533.00 | 8,533.00 | 8,533.00 | 7,510.90 | 400 |
| 2022-01-04 | 8,900.00 | 8,900.00 | 8,533.00 | 8,533.00 | 7,510.90 | 2,476 |
| 2022-01-03 | 8,900.00 | 8,900.00 | 8,510.00 | 8,900.00 | 7,833.94 | 5,810 |
| 2021-12-31 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,481.85 | 0 |
| 2021-12-30 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,481.85 | 1 |
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.