Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2 |
| 2026-01-26 | 9,499.00 | 9,500.00 | 9,499.00 | 9,500.00 | 9,500.00 | 1,000 |
| 2026-01-23 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,091 |
| 2026-01-22 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,682 |
| 2026-01-21 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0 |
| 2026-01-20 | 9,700.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 3,125 |
| 2026-01-19 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0 |
| 2026-01-16 | 9,581.00 | 9,800.00 | 9,550.00 | 9,800.00 | 9,800.00 | 4,666 |
| 2026-01-15 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 3,084 |
| 2026-01-14 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0 |
| 2026-01-13 | 9,581.00 | 9,999.00 | 9,581.00 | 9,999.00 | 9,999.00 | 69 |
| 2026-01-12 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 0 |
| 2026-01-09 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 9,610.00 | 1,195 |
| 2026-01-08 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 0 |
| 2026-01-07 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 0 |
| 2026-01-06 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 6 |
| 2026-01-05 | 9,618.00 | 9,618.00 | 9,618.00 | 9,618.00 | 9,618.00 | 400 |
| 2026-01-02 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 0 |
| 2025-12-31 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 0 |
| 2025-12-30 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 0 |
| 2025-12-29 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 9,617.00 | 729 |
| 2025-12-24 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 9,999.00 | 0 |
| 2025-12-23 | 9,611.00 | 9,999.00 | 9,610.00 | 9,999.00 | 9,999.00 | 4,032 |
| 2025-12-22 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 0 |
| 2025-12-19 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 0 |
| 2025-12-18 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 0 |
| 2025-12-17 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 680 |
| 2025-12-15 | 9,550.00 | 9,600.00 | 9,550.00 | 9,599.00 | 9,599.00 | 6,669 |
| 2025-12-12 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 10,000 |
| 2025-12-11 | 9,550.00 | 9,550.00 | 9,500.00 | 9,550.00 | 9,550.00 | 7,709 |
| 2025-12-10 | 9,595.00 | 9,595.00 | 9,500.00 | 9,550.00 | 9,550.00 | 27,900 |
| 2025-12-09 | 9,400.00 | 9,595.00 | 9,400.00 | 9,595.00 | 9,595.00 | 15,557 |
| 2025-12-08 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 4,000 |
| 2025-12-05 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 9,400.00 | 16,246 |
| 2025-12-04 | 9,309.00 | 9,309.00 | 9,309.00 | 9,309.00 | 9,309.00 | 1,152 |
| 2025-12-03 | 9,309.00 | 9,309.00 | 9,309.00 | 9,309.00 | 9,309.00 | 1,150 |
| 2025-12-02 | 9,200.00 | 9,312.00 | 9,150.00 | 9,310.00 | 9,310.00 | 15,698 |
| 2025-12-01 | 9,398.00 | 9,398.00 | 9,398.00 | 9,398.00 | 9,398.00 | 1,235 |
| 2025-11-28 | 9,150.00 | 9,163.00 | 9,002.00 | 9,163.00 | 9,163.00 | 9,984 |
| 2025-11-27 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2025-11-26 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2025-11-25 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0 |
| 2025-11-24 | 9,300.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,450.00 | 2,255 |
| 2025-11-21 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,215 |
| 2025-11-20 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,400 |
| 2025-11-19 | 9,300.00 | 9,325.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,908 |
| 2025-11-18 | 9,480.00 | 9,480.00 | 9,300.00 | 9,300.00 | 9,300.00 | 3,690 |
| 2025-11-17 | 9,594.00 | 9,594.00 | 9,594.00 | 9,594.00 | 9,594.00 | 980 |
| 2025-11-14 | 9,326.00 | 9,326.00 | 9,325.00 | 9,325.00 | 9,325.00 | 6,714 |
| 2025-11-13 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0 |
| 2025-11-12 | 9,400.00 | 9,400.00 | 9,252.00 | 9,300.00 | 9,300.00 | 14,878 |
| 2025-11-11 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,395.55 | 144 |
| 2025-11-10 | 9,575.00 | 9,575.00 | 9,575.00 | 9,575.00 | 9,570.47 | 4,700 |
| 2025-11-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,395.55 | 500 |
| 2025-11-06 | 9,574.00 | 9,574.00 | 9,574.00 | 9,574.00 | 9,569.47 | 0 |
| 2025-11-05 | 9,574.00 | 9,574.00 | 9,574.00 | 9,574.00 | 9,574.00 | 34 |
| 2025-11-04 | 9,574.00 | 9,574.00 | 9,574.00 | 9,574.00 | 9,574.00 | 11 |
| 2025-11-03 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 0 |
| 2025-10-31 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 0 |
| 2025-10-30 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 9,598.00 | 5 |
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.