Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 7,218.67 | 0 |
| 2021-12-28 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 7,218.67 | 0 |
| 2021-12-24 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 7,218.67 | 7 |
| 2021-12-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 29 |
| 2021-12-20 | 8,500.00 | 8,500.00 | 8,200.00 | 8,200.00 | 7,217.79 | 11,573 |
| 2021-12-17 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 13 |
| 2021-12-14 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 5,556 |
| 2021-12-13 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-09 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 1,000 |
| 2021-12-08 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 68 |
| 2021-12-06 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-03 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 0 |
| 2021-12-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 1 |
| 2021-11-30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,217.79 | 27 |
| 2021-11-29 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,129.77 | 7,331 |
| 2021-11-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,041.74 | 350 |
| 2021-11-25 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,393.83 | 18 |
| 2021-11-24 | 8,071.00 | 8,100.00 | 8,071.00 | 8,100.00 | 7,129.77 | 1,578 |
| 2021-11-23 | 8,071.00 | 8,071.00 | 8,071.00 | 8,071.00 | 7,104.24 | 32 |
| 2021-11-22 | 7,899.00 | 8,100.00 | 7,899.00 | 8,100.00 | 7,129.77 | 5,201 |
| 2021-11-19 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 6,952.84 | 40 |
| 2021-11-18 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,733.67 | 0 |
| 2021-11-17 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,733.67 | 0 |
| 2021-11-16 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 6,733.67 | 192 |
| 2021-11-15 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 6,952.84 | 10 |
| 2021-11-12 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,953.72 | 0 |
| 2021-11-11 | 7,650.00 | 7,900.00 | 7,650.00 | 7,900.00 | 6,953.72 | 792 |
| 2021-11-10 | 7,405.00 | 7,650.00 | 7,405.00 | 7,650.00 | 6,733.67 | 11,471 |
| 2021-11-09 | 7,405.00 | 7,649.00 | 7,400.00 | 7,649.00 | 6,732.79 | 2,646 |
| 2021-11-08 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,601.64 | 0 |
| 2021-11-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,601.64 | 0 |
| 2021-11-04 | 7,600.00 | 7,600.00 | 7,351.00 | 7,500.00 | 6,601.64 | 646 |
| 2021-11-03 | 7,899.00 | 7,899.00 | 7,899.00 | 7,899.00 | 6,952.84 | 18 |
| 2021-11-02 | 7,798.00 | 7,999.00 | 7,650.00 | 7,999.00 | 6,786.01 | 2,524 |
| 2021-10-29 | 7,798.00 | 7,798.00 | 7,510.00 | 7,511.00 | 6,372.01 | 3,703 |
| 2021-10-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,617.18 | 464 |
| 2021-10-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,532.35 | 10,174 |
| 2021-10-26 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 6,735.95 | 6 |
| 2021-10-25 | 7,700.00 | 7,999.00 | 7,700.00 | 7,999.00 | 6,786.01 | 102 |
| 2021-10-22 | 7,550.00 | 7,999.00 | 7,550.00 | 7,550.00 | 6,405.09 | 7,890 |
| 2021-10-21 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,405.09 | 0 |
| 2021-10-20 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 6,405.09 | 3,624 |
| 2021-10-19 | 7,999.00 | 7,999.00 | 7,550.00 | 7,550.00 | 6,405.09 | 29 |
| 2021-10-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,786.85 | 0 |
| 2021-10-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,786.85 | 66 |
| 2021-10-14 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 6,549.31 | 1,000 |
← NewerPage 21 of 21 · 1,252 trading days
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.