Netcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.78	0.78	0.77	0.78	0.78	-	-
Feb 4, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	-
Feb 3, 2026	0.79	0.80	0.79	0.79	0.79	1.28%	-
Feb 2, 2026	0.82	0.82	0.78	0.78	0.78	-4.29%	-
Jan 30, 2026	0.83	0.83	0.82	0.82	0.82	3.16%	-
Jan 29, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	-
Jan 28, 2026	0.79	0.80	0.78	0.79	0.79	-	-
Jan 27, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	-
Jan 26, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	-
Jan 23, 2026	0.81	0.81	0.79	0.79	0.79	-1.26%	-
Jan 22, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jan 21, 2026	0.83	0.83	0.79	0.80	0.80	-3.05%	-
Jan 20, 2026	0.82	0.82	0.82	0.82	0.79	0.61%	-
Jan 19, 2026	0.82	0.82	0.82	0.82	0.79	-0.61%	-
Jan 16, 2026	0.82	0.82	0.82	0.82	0.79	2.50%	-
Jan 15, 2026	0.80	0.80	0.79	0.80	0.78	1.27%	-
Jan 14, 2026	0.81	0.81	0.79	0.79	0.77	-0.63%	-
Jan 13, 2026	0.78	0.80	0.78	0.80	0.77	1.27%	-
Jan 12, 2026	0.78	0.79	0.78	0.79	0.76	-1.26%	-
Jan 9, 2026	0.79	0.80	0.78	0.80	0.77	1.92%	-
Jan 8, 2026	0.79	0.79	0.78	0.78	0.76	-1.89%	-
Jan 7, 2026	0.80	0.80	0.80	0.80	0.77	-	-
Jan 6, 2026	0.79	0.80	0.79	0.80	0.77	1.27%	-
Jan 5, 2026	0.79	0.79	0.79	0.79	0.76	-	-
Jan 2, 2026	0.78	0.79	0.78	0.79	0.76	8.28%	-
Dec 30, 2025	0.73	0.73	0.73	0.73	0.70	-	-
Dec 29, 2025	0.73	0.73	0.73	0.73	0.70	2.84%	-
Dec 23, 2025	0.71	0.71	0.71	0.71	0.68	-	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.68	-0.70%	-
Dec 19, 2025	0.71	0.71	0.71	0.71	0.69	-	-
Dec 18, 2025	0.71	0.71	0.71	0.71	0.69	-	-
Dec 17, 2025	0.70	0.71	0.70	0.71	0.69	2.16%	-
Dec 16, 2025	0.70	0.70	0.70	0.70	0.67	2.21%	-
Dec 15, 2025	0.68	0.68	0.68	0.68	0.66	-	-
Dec 12, 2025	0.68	0.68	0.68	0.68	0.66	-0.73%	-
Dec 11, 2025	0.69	0.69	0.69	0.69	0.66	-0.72%	-
Dec 10, 2025	0.69	0.69	0.69	0.69	0.67	-	-
Dec 9, 2025	0.69	0.69	0.69	0.69	0.67	-	-
Dec 8, 2025	0.69	0.69	0.69	0.69	0.67	-	-
Dec 5, 2025	0.68	0.69	0.68	0.69	0.67	2.22%	-
Dec 4, 2025	0.68	0.68	0.68	0.68	0.65	-0.74%	-
Dec 3, 2025	0.67	0.69	0.67	0.68	0.66	0.74%	-
Dec 2, 2025	0.67	0.68	0.67	0.68	0.65	1.50%	-
Dec 1, 2025	0.69	0.69	0.67	0.67	0.64	-3.62%	-
Nov 28, 2025	0.69	0.70	0.69	0.69	0.67	0.73%	-
Nov 27, 2025	0.68	0.69	0.68	0.69	0.66	0.74%	-
Nov 26, 2025	0.69	0.69	0.68	0.68	0.66	-0.73%	-
Nov 25, 2025	0.69	0.69	0.68	0.69	0.66	-0.72%	-
Nov 24, 2025	0.66	0.69	0.66	0.69	0.67	4.55%	-
Nov 21, 2025	0.68	0.68	0.66	0.66	0.64	-3.65%	-