Netcare Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,700.00 | 8,700.00 | 8,650.00 | 8,650.00 | 8,650.00 | 21,500 |
| 2025-05-09 | 8,700.00 | 8,701.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,995 |
| 2025-05-08 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 280 |
| 2025-05-07 | 8,690.00 | 8,690.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,450 |
| 2025-05-06 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,995.38 | 0 |
| 2025-05-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,995.38 | 2,000 |
| 2025-05-02 | 9,000.00 | 9,020.00 | 9,000.00 | 9,000.00 | 8,995.38 | 17,500 |
| 2025-04-30 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,995.38 | 7,975 |
| 2025-04-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,995.38 | 0 |
| 2025-04-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 2,025 |
| 2025-04-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,000 |
| 2025-04-23 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 5,797 |
| 2025-04-22 | 8,725.00 | 8,800.00 | 8,725.00 | 8,800.00 | 8,800.00 | 7,164 |
| 2025-04-17 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 1,500 |
| 2025-04-16 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 0 |
| 2025-04-15 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 0 |
| 2025-04-14 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 204 |
| 2025-04-11 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 8,675.00 | 0 |
| 2025-04-10 | 8,570.00 | 8,675.00 | 8,570.00 | 8,675.00 | 8,675.00 | 1,266 |
| 2025-04-09 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0 |
| 2025-04-08 | 8,499.00 | 8,570.00 | 8,499.00 | 8,570.00 | 8,570.00 | 5,012 |
| 2025-04-07 | 8,499.00 | 8,500.00 | 8,300.00 | 8,301.00 | 8,301.00 | 5,420 |
| 2025-04-04 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 11,518 |
| 2025-04-03 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 0 |
| 2025-04-02 | 8,569.00 | 8,570.00 | 8,569.00 | 8,570.00 | 8,570.00 | 2,952 |
| 2025-04-01 | 8,425.00 | 8,569.00 | 8,425.00 | 8,569.00 | 8,569.00 | 32,064 |
| 2025-03-31 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 417 |
| 2025-03-28 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 2,180 |
| 2025-03-27 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2025-03-26 | 8,424.00 | 8,425.00 | 8,424.00 | 8,425.00 | 8,425.00 | 7,013 |
| 2025-03-25 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,833 |
| 2025-03-24 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,972 |
| 2025-03-20 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2025-03-19 | 8,424.00 | 8,425.00 | 8,424.00 | 8,425.00 | 8,425.00 | 1,850 |
| 2025-03-18 | 8,300.00 | 8,300.00 | 8,265.00 | 8,268.00 | 8,268.00 | 13,000 |
| 2025-03-17 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 7 |
| 2025-03-14 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 1,628 |
| 2025-03-13 | 8,400.00 | 8,425.00 | 8,400.00 | 8,425.00 | 8,425.00 | 6,091 |
| 2025-03-12 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 0 |
| 2025-03-11 | 8,428.00 | 8,429.00 | 8,424.00 | 8,425.00 | 8,425.00 | 2,006 |
| 2025-03-10 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 0 |
| 2025-03-07 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 0 |
| 2025-03-06 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 403 |
| 2025-03-05 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 0 |
| 2025-03-04 | 8,260.00 | 8,439.00 | 8,260.00 | 8,439.00 | 8,439.00 | 7,261 |
| 2025-03-03 | 8,439.00 | 8,439.00 | 8,256.00 | 8,256.00 | 8,256.00 | 2,919 |
| 2025-02-28 | 8,264.00 | 8,264.00 | 8,250.00 | 8,250.00 | 8,250.00 | 5,000 |
| 2025-02-27 | 8,448.00 | 8,448.00 | 8,448.00 | 8,448.00 | 8,448.00 | 17,023 |
| 2025-02-26 | 8,301.00 | 8,449.00 | 8,300.00 | 8,449.00 | 8,449.00 | 5,402 |
| 2025-02-25 | 8,400.00 | 8,450.00 | 8,350.00 | 8,450.00 | 8,450.00 | 3,343 |
| 2025-02-24 | 8,400.00 | 8,500.00 | 8,250.00 | 8,500.00 | 8,500.00 | 4,432 |
| 2025-02-21 | 8,537.00 | 8,537.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,345 |
| 2025-02-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,887 |
| 2025-02-19 | 8,601.00 | 8,601.00 | 8,601.00 | 8,601.00 | 8,601.00 | 557 |
| 2025-02-18 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 15 |
| 2025-02-17 | 8,606.00 | 8,606.00 | 8,601.00 | 8,601.00 | 8,601.00 | 4,947 |
| 2025-02-14 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2025-02-13 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 0 |
| 2025-02-12 | 8,699.00 | 8,700.00 | 8,699.00 | 8,700.00 | 8,700.00 | 4,761 |
| 2025-02-11 | 8,699.00 | 8,700.00 | 8,699.00 | 8,699.00 | 8,699.00 | 5,003 |
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.