Netcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,399.00 | 1,409.00 | 1,380.00 | 1,405.00 | 1,405.00 | 2,739,372 |
| 2025-08-12 | 1,389.00 | 1,389.00 | 1,369.00 | 1,387.00 | 1,387.00 | 3,264,498 |
| 2025-08-11 | 1,387.00 | 1,392.00 | 1,365.00 | 1,375.00 | 1,375.00 | 1,921,795 |
| 2025-08-08 | 1,389.00 | 1,392.00 | 1,375.00 | 1,392.00 | 1,392.00 | 1,464,250 |
| 2025-08-07 | 1,365.00 | 1,388.00 | 1,361.00 | 1,382.00 | 1,382.00 | 3,542,766 |
| 2025-08-06 | 1,357.00 | 1,376.00 | 1,353.00 | 1,370.00 | 1,370.00 | 1,507,683 |
| 2025-08-05 | 1,350.00 | 1,383.00 | 1,350.00 | 1,357.00 | 1,357.00 | 3,544,648 |
| 2025-08-04 | 1,371.00 | 1,373.00 | 1,350.00 | 1,372.00 | 1,372.00 | 1,517,199 |
| 2025-08-01 | 1,370.00 | 1,376.00 | 1,345.00 | 1,357.00 | 1,357.00 | 3,595,227 |
| 2025-07-31 | 1,366.00 | 1,382.00 | 1,366.00 | 1,375.00 | 1,375.00 | 2,719,873 |
| 2025-07-30 | 1,371.00 | 1,386.00 | 1,369.00 | 1,376.00 | 1,376.00 | 1,427,919 |
| 2025-07-29 | 1,361.00 | 1,372.00 | 1,345.00 | 1,371.00 | 1,371.00 | 4,629,600 |
| 2025-07-28 | 1,370.00 | 1,370.00 | 1,348.00 | 1,356.00 | 1,356.00 | 3,673,098 |
| 2025-07-25 | 1,370.00 | 1,371.00 | 1,350.00 | 1,364.00 | 1,364.00 | 4,499,317 |
| 2025-07-24 | 1,360.00 | 1,376.00 | 1,347.00 | 1,367.00 | 1,367.00 | 2,936,792 |
| 2025-07-23 | 1,366.00 | 1,366.00 | 1,341.00 | 1,362.00 | 1,362.00 | 2,757,542 |
| 2025-07-22 | 1,365.00 | 1,365.00 | 1,343.00 | 1,363.00 | 1,363.00 | 3,472,593 |
| 2025-07-21 | 1,355.00 | 1,359.00 | 1,342.00 | 1,353.00 | 1,353.00 | 3,096,427 |
| 2025-07-18 | 1,333.00 | 1,352.00 | 1,328.00 | 1,349.00 | 1,349.00 | 5,569,635 |
| 2025-07-17 | 1,330.00 | 1,354.00 | 1,330.00 | 1,330.00 | 1,330.00 | 16,574,256 |
| 2025-07-16 | 1,379.00 | 1,382.00 | 1,350.00 | 1,350.00 | 1,350.00 | 4,701,172 |
| 2025-07-15 | 1,340.00 | 1,359.00 | 1,334.00 | 1,359.00 | 1,359.00 | 3,666,373 |
| 2025-07-14 | 1,357.00 | 1,373.00 | 1,340.00 | 1,346.00 | 1,346.00 | 2,884,744 |
| 2025-07-11 | 1,364.00 | 1,364.00 | 1,345.00 | 1,356.00 | 1,356.00 | 3,371,268 |
| 2025-07-10 | 1,362.00 | 1,381.00 | 1,362.00 | 1,365.00 | 1,365.00 | 3,178,156 |
| 2025-07-09 | 1,405.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 1,456,772 |
| 2025-07-08 | 1,420.00 | 1,437.00 | 1,405.00 | 1,410.00 | 1,409.64 | 3,417,809 |
| 2025-07-07 | 1,432.00 | 1,432.00 | 1,405.00 | 1,424.00 | 1,423.64 | 2,404,580 |
| 2025-07-04 | 1,434.00 | 1,434.00 | 1,406.00 | 1,414.00 | 1,413.64 | 1,693,954 |
| 2025-07-03 | 1,394.00 | 1,437.00 | 1,385.00 | 1,429.00 | 1,428.64 | 2,441,611 |
| 2025-07-02 | 1,399.00 | 1,402.00 | 1,366.00 | 1,393.00 | 1,393.00 | 5,354,612 |
| 2025-07-01 | 1,388.00 | 1,409.00 | 1,385.00 | 1,398.00 | 1,398.00 | 3,570,438 |
| 2025-06-30 | 1,393.00 | 1,417.00 | 1,393.00 | 1,395.00 | 1,395.00 | 3,824,616 |
| 2025-06-27 | 1,416.00 | 1,416.00 | 1,388.00 | 1,400.00 | 1,400.00 | 4,188,779 |
| 2025-06-26 | 1,419.00 | 1,420.00 | 1,390.00 | 1,401.00 | 1,401.00 | 7,326,009 |
| 2025-06-25 | 1,441.00 | 1,457.00 | 1,401.00 | 1,407.00 | 1,407.00 | 5,005,383 |
| 2025-06-24 | 1,410.00 | 1,454.00 | 1,410.00 | 1,446.00 | 1,446.00 | 1,292,689 |
| 2025-06-23 | 1,438.00 | 1,445.00 | 1,405.00 | 1,419.00 | 1,419.00 | 1,754,206 |
| 2025-06-20 | 1,422.00 | 1,462.00 | 1,422.00 | 1,438.00 | 1,438.00 | 7,710,326 |
| 2025-06-19 | 1,436.00 | 1,450.00 | 1,420.00 | 1,440.00 | 1,440.00 | 4,734,621 |
| 2025-06-18 | 1,460.00 | 1,463.00 | 1,417.00 | 1,444.00 | 1,444.00 | 4,207,031 |
| 2025-06-17 | 1,431.00 | 1,471.00 | 1,431.00 | 1,471.00 | 1,471.00 | 5,691,632 |
| 2025-06-13 | 1,472.00 | 1,472.00 | 1,429.00 | 1,433.00 | 1,433.00 | 6,083,146 |
| 2025-06-12 | 1,453.00 | 1,480.00 | 1,453.00 | 1,479.00 | 1,479.00 | 3,263,014 |
| 2025-06-11 | 1,483.00 | 1,493.00 | 1,441.00 | 1,458.00 | 1,458.00 | 4,577,699 |
| 2025-06-10 | 1,442.00 | 1,482.00 | 1,441.00 | 1,475.00 | 1,475.00 | 8,335,694 |
| 2025-06-09 | 1,464.00 | 1,464.00 | 1,429.00 | 1,433.00 | 1,433.00 | 4,163,602 |
| 2025-06-06 | 1,475.00 | 1,492.00 | 1,450.00 | 1,454.00 | 1,454.00 | 1,791,371 |
| 2025-06-05 | 1,486.00 | 1,486.00 | 1,460.00 | 1,470.00 | 1,470.00 | 3,287,000 |
| 2025-06-04 | 1,481.00 | 1,514.00 | 1,481.00 | 1,485.00 | 1,485.00 | 2,657,826 |
| 2025-06-03 | 1,496.00 | 1,506.00 | 1,479.00 | 1,489.00 | 1,489.00 | 2,298,054 |
| 2025-06-02 | 1,491.00 | 1,509.00 | 1,475.00 | 1,489.00 | 1,489.00 | 2,101,614 |
| 2025-05-30 | 1,504.00 | 1,509.00 | 1,478.00 | 1,509.00 | 1,509.00 | 4,109,263 |
| 2025-05-29 | 1,444.00 | 1,509.00 | 1,437.00 | 1,490.00 | 1,490.00 | 5,966,553 |
| 2025-05-28 | 1,441.00 | 1,459.00 | 1,438.00 | 1,441.00 | 1,441.00 | 1,661,542 |
| 2025-05-27 | 1,430.00 | 1,460.00 | 1,430.00 | 1,440.00 | 1,440.00 | 1,467,103 |
| 2025-05-26 | 1,465.00 | 1,482.00 | 1,426.00 | 1,441.00 | 1,441.00 | 1,432,777 |
| 2025-05-23 | 1,454.00 | 1,470.00 | 1,450.00 | 1,465.00 | 1,465.00 | 1,204,703 |
| 2025-05-22 | 1,428.00 | 1,486.00 | 1,422.00 | 1,454.00 | 1,454.00 | 5,581,714 |
| 2025-05-21 | 1,412.00 | 1,436.00 | 1,393.00 | 1,436.00 | 1,436.00 | 2,019,265 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 30.0000 ZAC |
| 2023-01-25 | 30.0000 ZAC |
| 2022-07-06 | 20.0000 ZAC |
| 2022-01-26 | 34.0000 ZAC |
| 2020-01-22 | 64.0000 ZAC |
| 2019-07-03 | 47.0000 ZAC |
| 2019-01-23 | 60.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.