Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,402.00
-16.00 (-1.13%)
Sep 16, 2025, 5:00 PM SAST
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,417.00 | 1,430.00 | 1,392.00 | 1,403.00 | 1,402.00 | -1.06% | 1,433,449 |
| Sep 15, 2025 | 1,421.00 | 1,434.00 | 1,413.00 | 1,418.00 | 1,418.00 | -0.07% | 737,153 |
| Sep 12, 2025 | 1,405.00 | 1,428.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.64% | 1,225,081 |
| Sep 11, 2025 | 1,361.00 | 1,422.00 | 1,361.00 | 1,410.00 | 1,410.00 | 0.57% | 3,310,468 |
| Sep 10, 2025 | 1,399.00 | 1,430.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.21% | 2,451,348 |
| Sep 9, 2025 | 1,400.00 | 1,415.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.14% | 939,256 |
| Sep 8, 2025 | 1,400.00 | 1,407.00 | 1,387.00 | 1,401.00 | 1,401.00 | 0.79% | 1,279,473 |
| Sep 5, 2025 | 1,377.00 | 1,398.00 | 1,367.00 | 1,390.00 | 1,390.00 | 1.31% | 2,007,569 |
| Sep 4, 2025 | 1,340.00 | 1,377.00 | 1,340.00 | 1,372.00 | 1,372.00 | 0.81% | 2,197,534 |
| Sep 3, 2025 | 1,372.00 | 1,378.00 | 1,347.00 | 1,361.00 | 1,361.00 | -1.02% | 6,254,816 |
| Sep 2, 2025 | 1,440.00 | 1,440.00 | 1,365.00 | 1,375.00 | 1,375.00 | -1.08% | 2,434,806 |
| Sep 1, 2025 | 1,391.00 | 1,417.00 | 1,389.00 | 1,390.00 | 1,390.00 | 0.14% | 2,469,095 |
| Aug 29, 2025 | 1,350.00 | 1,425.00 | 1,350.00 | 1,388.00 | 1,388.00 | -0.64% | 3,088,726 |
| Aug 28, 2025 | 1,408.00 | 1,408.00 | 1,391.00 | 1,397.00 | 1,397.00 | 0.29% | 1,703,314 |
| Aug 27, 2025 | 1,400.00 | 1,402.00 | 1,384.00 | 1,393.00 | 1,393.00 | -0.43% | 1,133,859 |
| Aug 26, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.99% | 2,065,401 |
| Aug 25, 2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,413.00 | 1,413.00 | 0.14% | 1,799,813 |
| Aug 22, 2025 | 1,410.00 | 1,414.00 | 1,377.00 | 1,411.00 | 1,411.00 | 1.88% | 984,142 |
| Aug 21, 2025 | 1,350.00 | 1,389.00 | 1,350.00 | 1,385.00 | 1,385.00 | 0.14% | 1,190,059 |
| Aug 20, 2025 | 1,387.00 | 1,393.00 | 1,369.00 | 1,383.00 | 1,383.00 | -0.72% | 818,707 |
| Aug 19, 2025 | 1,390.00 | 1,399.00 | 1,377.00 | 1,393.00 | 1,393.00 | 0.94% | 2,255,814 |
| Aug 18, 2025 | 1,400.00 | 1,409.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.29% | 3,975,691 |
| Aug 15, 2025 | 1,388.00 | 1,390.00 | 1,368.00 | 1,384.00 | 1,384.00 | -0.43% | 1,254,633 |
| Aug 14, 2025 | 1,400.00 | 1,416.00 | 1,374.00 | 1,390.00 | 1,390.00 | -1.21% | 1,825,763 |
| Aug 13, 2025 | 1,399.00 | 1,409.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.59% | 2,739,372 |
| Aug 12, 2025 | 1,389.00 | 1,389.00 | 1,369.00 | 1,385.00 | 1,385.00 | 0.87% | 3,264,498 |
| Aug 11, 2025 | 1,387.00 | 1,392.00 | 1,365.00 | 1,373.00 | 1,373.00 | -1.36% | 1,921,795 |
| Aug 8, 2025 | 1,389.00 | 1,392.00 | 1,375.00 | 1,392.00 | 1,392.00 | 0.58% | 1,464,250 |
| Aug 7, 2025 | 1,365.00 | 1,388.00 | 1,361.00 | 1,384.00 | 1,384.00 | 1.17% | 3,542,766 |
| Aug 6, 2025 | 1,357.00 | 1,376.00 | 1,353.00 | 1,368.00 | 1,368.00 | 0.66% | 1,507,683 |
| Aug 5, 2025 | 1,331.00 | 1,383.00 | 1,331.00 | 1,359.00 | 1,359.00 | -0.88% | 3,544,648 |
| Aug 4, 2025 | 1,371.00 | 1,373.00 | 1,350.00 | 1,371.00 | 1,371.00 | 1.18% | 1,517,199 |
| Aug 1, 2025 | 1,370.00 | 1,376.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.53% | 3,595,227 |
| Jul 31, 2025 | 1,366.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,376.00 | -0.15% | 2,719,873 |
| Jul 30, 2025 | 1,371.00 | 1,386.00 | 1,369.00 | 1,378.00 | 1,378.00 | 0.44% | 1,427,919 |
| Jul 29, 2025 | 1,361.00 | 1,372.00 | 1,345.00 | 1,372.00 | 1,372.00 | 1.03% | 4,629,600 |
| Jul 28, 2025 | 1,373.00 | 1,373.00 | 1,348.00 | 1,358.00 | 1,358.00 | -0.59% | 3,673,098 |
| Jul 25, 2025 | 1,370.00 | 1,371.00 | 1,350.00 | 1,366.00 | 1,366.00 | - | 4,499,317 |
| Jul 24, 2025 | 1,360.00 | 1,376.00 | 1,347.00 | 1,366.00 | 1,366.00 | 0.22% | 2,936,792 |
| Jul 23, 2025 | 1,367.00 | 1,367.00 | 1,341.00 | 1,363.00 | 1,363.00 | -0.07% | 2,757,542 |
| Jul 22, 2025 | 1,399.00 | 1,399.00 | 1,343.00 | 1,364.00 | 1,364.00 | 0.96% | 3,472,593 |
| Jul 21, 2025 | 1,355.00 | 1,359.00 | 1,342.00 | 1,351.00 | 1,351.00 | 0.07% | 3,096,427 |
| Jul 18, 2025 | 1,333.00 | 1,352.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.58% | 5,569,635 |
| Jul 17, 2025 | 1,326.00 | 1,354.00 | 1,326.00 | 1,329.00 | 1,329.00 | -1.63% | 16,574,256 |
| Jul 16, 2025 | 1,379.00 | 1,382.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.59% | 4,701,172 |
| Jul 15, 2025 | 1,340.00 | 1,359.00 | 1,334.00 | 1,359.00 | 1,359.00 | 1.12% | 3,666,373 |
| Jul 14, 2025 | 1,357.00 | 1,373.00 | 1,340.00 | 1,344.00 | 1,344.00 | -1.03% | 2,884,744 |
| Jul 11, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,358.00 | 1,358.00 | -0.37% | 3,371,268 |
| Jul 10, 2025 | 1,351.00 | 1,381.00 | 1,351.00 | 1,363.00 | 1,363.00 | -1.45% | 3,178,156 |
| Jul 9, 2025 | 1,410.00 | 1,410.00 | 1,380.00 | 1,383.00 | 1,383.00 | -1.98% | 1,456,772 |