Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,652.00
+13.00 (0.79%)
Mar 31, 2026, 5:00 PM SAST
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,622.00 | 1,660.00 | 1,622.00 | 1,652.00 | 1,652.00 | 0.79% | 2,773,036 |
| Mar 30, 2026 | 1,588.00 | 1,646.00 | 1,588.00 | 1,639.00 | 1,639.00 | -0.43% | 2,053,402 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,576.00 | 1,646.00 | 1,646.00 | -2.20% | 4,755,224 |
| Mar 26, 2026 | 1,635.00 | 1,698.00 | 1,635.00 | 1,683.00 | 1,683.00 | 0.06% | 3,632,210 |
| Mar 25, 2026 | 1,575.00 | 1,719.00 | 1,575.00 | 1,682.00 | 1,682.00 | 1.57% | 7,702,975 |
| Mar 24, 2026 | 1,600.00 | 1,656.00 | 1,578.00 | 1,656.00 | 1,656.00 | 3.24% | 2,631,835 |
| Mar 23, 2026 | 1,610.00 | 1,618.00 | 1,553.00 | 1,604.00 | 1,604.00 | 0.12% | 3,147,889 |
| Mar 20, 2026 | 1,550.00 | 1,620.00 | 1,550.00 | 1,602.00 | 1,602.00 | 2.23% | 8,009,237 |
| Mar 19, 2026 | 1,658.00 | 1,658.00 | 1,548.00 | 1,567.00 | 1,567.00 | -4.45% | 11,651,050 |
| Mar 18, 2026 | 1,636.00 | 1,660.00 | 1,619.00 | 1,640.00 | 1,640.00 | 0.49% | 4,486,610 |
| Mar 17, 2026 | 1,609.00 | 1,637.00 | 1,600.00 | 1,632.00 | 1,632.00 | 1.43% | 2,986,943 |
| Mar 16, 2026 | 1,560.00 | 1,609.00 | 1,560.00 | 1,609.00 | 1,609.00 | 1.39% | 4,038,873 |
| Mar 13, 2026 | 1,650.00 | 1,650.00 | 1,573.00 | 1,587.00 | 1,587.00 | -1.43% | 7,807,130 |
| Mar 12, 2026 | 1,575.00 | 1,634.00 | 1,575.00 | 1,610.00 | 1,610.00 | -0.86% | 4,235,091 |
| Mar 11, 2026 | 1,650.00 | 1,663.00 | 1,596.00 | 1,624.00 | 1,624.00 | -0.92% | 2,405,007 |
| Mar 10, 2026 | 1,650.00 | 1,650.00 | 1,582.00 | 1,639.00 | 1,639.00 | 3.28% | 4,167,256 |
| Mar 9, 2026 | 1,605.00 | 1,613.00 | 1,586.00 | 1,587.00 | 1,587.00 | -2.28% | 3,241,918 |
| Mar 6, 2026 | 1,659.00 | 1,659.00 | 1,602.00 | 1,624.00 | 1,624.00 | -1.52% | 6,013,029 |
| Mar 5, 2026 | 1,630.00 | 1,666.00 | 1,611.00 | 1,649.00 | 1,649.00 | 0.67% | 4,520,090 |
| Mar 4, 2026 | 1,620.00 | 1,647.00 | 1,607.00 | 1,638.00 | 1,638.00 | 0.92% | 2,940,125 |
| Mar 3, 2026 | 1,689.00 | 1,689.00 | 1,615.00 | 1,623.00 | 1,623.00 | -3.91% | 5,351,384 |
| Mar 2, 2026 | 1,700.00 | 1,711.00 | 1,652.00 | 1,689.00 | 1,689.00 | -1.63% | 2,646,461 |
| Feb 27, 2026 | 1,704.00 | 1,734.00 | 1,688.00 | 1,717.00 | 1,717.00 | 1.30% | 3,703,897 |
| Feb 26, 2026 | 1,700.00 | 1,704.00 | 1,675.00 | 1,695.00 | 1,695.00 | 1.19% | 1,653,568 |
| Feb 25, 2026 | 1,640.00 | 1,688.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1.52% | 4,142,230 |
| Feb 24, 2026 | 1,661.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.24% | 2,432,283 |
| Feb 23, 2026 | 1,640.00 | 1,656.00 | 1,627.00 | 1,654.00 | 1,654.00 | 1.41% | 1,836,274 |
| Feb 20, 2026 | 1,610.00 | 1,638.00 | 1,606.00 | 1,631.00 | 1,631.00 | 1.43% | 1,261,637 |
| Feb 19, 2026 | 1,608.00 | 1,624.00 | 1,603.00 | 1,608.00 | 1,608.00 | 0.06% | 627,906 |
| Feb 18, 2026 | 1,605.00 | 1,615.00 | 1,565.00 | 1,607.00 | 1,607.00 | 1.52% | 2,312,764 |
| Feb 17, 2026 | 1,551.00 | 1,592.00 | 1,547.00 | 1,583.00 | 1,583.00 | 1.02% | 3,170,620 |
| Feb 16, 2026 | 1,579.00 | 1,603.00 | 1,563.00 | 1,567.00 | 1,567.00 | -1.07% | 6,165,353 |
| Feb 13, 2026 | 1,545.00 | 1,591.00 | 1,540.00 | 1,584.00 | 1,584.00 | 2.19% | 2,501,592 |
| Feb 12, 2026 | 1,553.00 | 1,566.00 | 1,544.00 | 1,550.00 | 1,550.00 | -0.06% | 1,827,325 |
| Feb 11, 2026 | 1,585.00 | 1,585.00 | 1,537.00 | 1,551.00 | 1,551.00 | -0.19% | 954,748 |
| Feb 10, 2026 | 1,549.00 | 1,561.00 | 1,542.00 | 1,554.00 | 1,554.00 | 0.26% | 709,198 |
| Feb 9, 2026 | 1,550.00 | 1,562.00 | 1,533.00 | 1,550.00 | 1,550.00 | -0.77% | 1,605,994 |
| Feb 6, 2026 | 1,530.00 | 1,569.00 | 1,528.00 | 1,562.00 | 1,562.00 | -0.32% | 836,308 |
| Feb 5, 2026 | 1,563.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,567.00 | 0.84% | 1,405,770 |
| Feb 4, 2026 | 1,590.00 | 1,590.00 | 1,551.00 | 1,554.00 | 1,554.00 | -1.27% | 3,023,633 |
| Feb 3, 2026 | 1,559.00 | 1,585.00 | 1,559.00 | 1,574.00 | 1,574.00 | 1.29% | 1,958,767 |
| Feb 2, 2026 | 1,520.00 | 1,565.00 | 1,520.00 | 1,554.00 | 1,554.00 | 0.26% | 854,162 |
| Jan 30, 2026 | 1,565.00 | 1,590.00 | 1,544.00 | 1,550.00 | 1,550.00 | -1.27% | 1,938,117 |
| Jan 29, 2026 | 1,545.00 | 1,581.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.71% | 1,137,485 |
| Jan 28, 2026 | 1,588.00 | 1,588.00 | 1,549.00 | 1,559.00 | 1,559.00 | -1.45% | 3,713,386 |
| Jan 27, 2026 | 1,638.00 | 1,638.00 | 1,563.00 | 1,582.00 | 1,582.00 | -0.32% | 1,129,213 |
| Jan 26, 2026 | 1,545.00 | 1,590.00 | 1,545.00 | 1,587.00 | 1,587.00 | 1.02% | 2,890,103 |
| Jan 23, 2026 | 1,570.00 | 1,621.00 | 1,570.00 | 1,571.00 | 1,571.00 | -3.02% | 1,776,587 |
| Jan 22, 2026 | 1,600.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.57% | 2,449,991 |
| Jan 21, 2026 | 1,631.00 | 1,631.00 | 1,587.00 | 1,595.00 | 1,595.00 | -4.03% | 4,316,532 |