Netcare Limited (JSE:NTC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,459.00
+19.00 (1.32%)
Oct 31, 2025, 5:00 PM SAST

Netcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,431.001,458.001,431.001,455.001,455.001.04%4,177
Oct 30, 20251,430.001,454.001,430.001,440.001,442.00-0.62%2,187,148
Oct 29, 20251,450.001,470.001,446.001,449.001,449.00-1.16%1,873,779
Oct 28, 20251,433.001,466.001,422.001,466.001,466.002.23%2,986,189
Oct 27, 20251,425.001,458.001,412.001,434.001,434.00-1.51%3,946,784
Oct 24, 20251,456.001,480.001,440.001,456.001,456.00-0.07%1,448,423
Oct 23, 20251,460.001,465.001,442.001,457.001,457.00-0.48%1,223,752
Oct 22, 20251,436.001,464.001,417.001,464.001,464.002.88%2,477,798
Oct 21, 20251,443.001,444.001,386.001,423.001,423.00-1.86%1,966,497
Oct 20, 20251,442.001,452.001,433.001,450.001,450.001.12%4,350,317
Oct 17, 20251,444.001,444.001,421.001,434.001,434.00-0.90%1,311,857
Oct 16, 20251,455.001,455.001,419.001,447.001,447.001.40%2,299,819
Oct 15, 20251,420.001,429.001,414.001,427.001,427.000.99%3,285,089
Oct 14, 20251,436.001,437.001,405.001,413.001,413.00-2.35%2,104,287
Oct 13, 20251,443.001,453.001,431.001,447.001,447.000.35%862,992
Oct 10, 20251,416.001,453.001,416.001,442.001,442.000.42%912,724
Oct 9, 20251,430.001,444.001,428.001,436.001,436.000.21%533,296
Oct 8, 20251,468.001,468.001,417.001,433.001,433.000.63%682,658
Oct 7, 20251,411.001,441.001,411.001,424.001,424.000.35%1,769,942
Oct 6, 20251,405.001,435.001,405.001,419.001,419.000.07%1,779,945
Oct 3, 20251,426.001,435.001,404.001,418.001,418.00-0.91%1,909,048
Oct 2, 20251,401.001,497.001,401.001,431.001,431.00-1.78%10,378,972
Oct 1, 20251,401.001,458.001,401.001,457.001,457.002.46%3,956,473
Sep 30, 20251,377.001,449.001,368.001,422.001,422.003.95%6,336,834
Sep 29, 20251,375.001,390.001,366.001,368.001,368.00-0.44%1,862,254
Sep 26, 20251,381.001,381.001,364.001,374.001,374.000.07%1,308,304
Sep 25, 20251,400.001,400.001,356.001,373.001,373.00-0.29%2,100,668
Sep 23, 20251,366.001,391.001,365.001,377.001,377.000.81%1,597,561
Sep 22, 20251,361.001,396.001,361.001,366.001,366.00-2.22%1,732,346
Sep 19, 20251,390.001,400.001,368.001,397.001,397.000.43%2,918,818
Sep 18, 20251,390.001,399.001,373.001,391.001,391.00-0.93%4,361,297
Sep 17, 20251,435.001,435.001,382.001,404.001,404.000.14%1,868,528
Sep 16, 20251,417.001,430.001,392.001,402.001,402.00-1.13%1,433,449
Sep 15, 20251,421.001,434.001,413.001,418.001,418.00-0.07%737,153
Sep 12, 20251,405.001,428.001,400.001,419.001,419.000.64%1,225,081
Sep 11, 20251,361.001,422.001,361.001,410.001,410.000.57%3,310,468
Sep 10, 20251,399.001,430.001,393.001,402.001,402.000.21%2,451,348
Sep 9, 20251,400.001,415.001,399.001,399.001,399.00-0.14%939,256
Sep 8, 20251,400.001,407.001,387.001,401.001,401.000.79%1,279,473
Sep 5, 20251,377.001,398.001,367.001,390.001,390.001.31%2,007,569
Sep 4, 20251,340.001,377.001,340.001,372.001,372.000.81%2,197,534
Sep 3, 20251,372.001,378.001,347.001,361.001,361.00-1.02%6,254,816
Sep 2, 20251,440.001,440.001,365.001,375.001,375.00-1.08%2,434,806
Sep 1, 20251,391.001,417.001,389.001,390.001,390.000.14%2,469,095
Aug 29, 20251,350.001,425.001,350.001,388.001,388.00-0.64%3,088,726
Aug 28, 20251,408.001,408.001,391.001,397.001,397.000.29%1,703,314
Aug 27, 20251,400.001,402.001,384.001,393.001,393.00-0.43%1,133,859
Aug 26, 20251,425.001,425.001,390.001,399.001,399.00-0.99%2,065,401
Aug 25, 20251,360.001,420.001,360.001,413.001,413.000.14%1,799,813
Aug 22, 20251,410.001,414.001,377.001,411.001,411.001.88%984,142