Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,482.00
-31.00 (-2.05%)
Nov 21, 2025, 5:00 PM SAST
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,550.00 | 1,550.00 | 1,445.00 | 1,482.00 | 1,482.00 | -1.92% | 7,760,331 |
| Nov 20, 2025 | 1,500.00 | 1,574.00 | 1,488.00 | 1,511.00 | 1,511.00 | 1.41% | 4,911,843 |
| Nov 19, 2025 | 1,500.00 | 1,508.00 | 1,462.00 | 1,490.00 | 1,490.00 | -1.39% | 8,050,682 |
| Nov 18, 2025 | 1,535.00 | 1,535.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.31% | 3,005,170 |
| Nov 17, 2025 | 1,521.00 | 1,531.00 | 1,514.00 | 1,531.00 | 1,531.00 | 0.86% | 1,104,203 |
| Nov 14, 2025 | 1,529.00 | 1,530.00 | 1,497.00 | 1,518.00 | 1,518.00 | -0.13% | 1,566,668 |
| Nov 13, 2025 | 1,490.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 1.40% | 2,898,992 |
| Nov 12, 2025 | 1,440.00 | 1,499.00 | 1,432.00 | 1,499.00 | 1,499.00 | 3.52% | 2,885,752 |
| Nov 11, 2025 | 1,435.00 | 1,495.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.28% | 5,994,679 |
| Nov 10, 2025 | 1,435.00 | 1,465.00 | 1,435.00 | 1,452.00 | 1,452.00 | - | 634,262 |
| Nov 7, 2025 | 1,430.00 | 1,457.00 | 1,428.00 | 1,452.00 | 1,452.00 | -0.55% | 1,316,744 |
| Nov 6, 2025 | 1,480.00 | 1,480.00 | 1,443.00 | 1,460.00 | 1,460.00 | -0.75% | 4,866,201 |
| Nov 5, 2025 | 1,495.00 | 1,495.00 | 1,453.00 | 1,471.00 | 1,471.00 | -0.54% | 4,901,258 |
| Nov 4, 2025 | 1,476.00 | 1,498.00 | 1,453.00 | 1,479.00 | 1,479.00 | 0.14% | 3,004,320 |
| Nov 3, 2025 | 1,485.00 | 1,496.00 | 1,444.00 | 1,477.00 | 1,477.00 | 1.23% | 2,936,917 |
| Oct 31, 2025 | 1,431.00 | 1,459.00 | 1,431.00 | 1,459.00 | 1,459.00 | 1.32% | 2,280,124 |
| Oct 30, 2025 | 1,430.00 | 1,454.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 2,187,148 |
| Oct 29, 2025 | 1,450.00 | 1,470.00 | 1,446.00 | 1,450.00 | 1,450.00 | -1.09% | 1,873,779 |
| Oct 28, 2025 | 1,433.00 | 1,466.00 | 1,422.00 | 1,466.00 | 1,466.00 | 2.45% | 2,986,189 |
| Oct 27, 2025 | 1,425.00 | 1,458.00 | 1,412.00 | 1,431.00 | 1,431.00 | -1.78% | 3,946,784 |
| Oct 24, 2025 | 1,456.00 | 1,480.00 | 1,440.00 | 1,457.00 | 1,457.00 | -0.07% | 1,443,521 |
| Oct 23, 2025 | 1,460.00 | 1,465.00 | 1,442.00 | 1,458.00 | 1,458.00 | -0.34% | 1,223,752 |
| Oct 22, 2025 | 1,436.00 | 1,464.00 | 1,417.00 | 1,463.00 | 1,463.00 | 2.67% | 2,477,798 |
| Oct 21, 2025 | 1,443.00 | 1,444.00 | 1,386.00 | 1,425.00 | 1,425.00 | -1.66% | 1,966,497 |
| Oct 20, 2025 | 1,442.00 | 1,452.00 | 1,433.00 | 1,449.00 | 1,449.00 | 0.91% | 4,350,317 |
| Oct 17, 2025 | 1,444.00 | 1,444.00 | 1,421.00 | 1,436.00 | 1,436.00 | -0.62% | 1,311,857 |
| Oct 16, 2025 | 1,455.00 | 1,455.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.19% | 2,299,819 |
| Oct 15, 2025 | 1,420.00 | 1,429.00 | 1,414.00 | 1,428.00 | 1,428.00 | 0.92% | 3,285,089 |
| Oct 14, 2025 | 1,436.00 | 1,437.00 | 1,405.00 | 1,415.00 | 1,415.00 | -2.08% | 2,104,287 |
| Oct 13, 2025 | 1,443.00 | 1,453.00 | 1,431.00 | 1,445.00 | 1,445.00 | 0.07% | 862,992 |
| Oct 10, 2025 | 1,416.00 | 1,453.00 | 1,416.00 | 1,444.00 | 1,444.00 | 0.63% | 912,724 |
| Oct 9, 2025 | 1,430.00 | 1,444.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.21% | 533,296 |
| Oct 8, 2025 | 1,468.00 | 1,468.00 | 1,417.00 | 1,432.00 | 1,432.00 | 0.49% | 682,658 |
| Oct 7, 2025 | 1,411.00 | 1,441.00 | 1,411.00 | 1,425.00 | 1,425.00 | 0.35% | 1,769,942 |
| Oct 6, 2025 | 1,405.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | - | 1,779,945 |
| Oct 3, 2025 | 1,426.00 | 1,435.00 | 1,404.00 | 1,420.00 | 1,420.00 | -0.91% | 1,909,048 |
| Oct 2, 2025 | 1,401.00 | 1,497.00 | 1,401.00 | 1,433.00 | 1,433.00 | -1.71% | 10,378,970 |
| Oct 1, 2025 | 1,401.00 | 1,458.00 | 1,401.00 | 1,458.00 | 1,458.00 | 2.68% | 3,956,473 |
| Sep 30, 2025 | 1,377.00 | 1,449.00 | 1,368.00 | 1,420.00 | 1,420.00 | 3.73% | 6,336,834 |
| Sep 29, 2025 | 1,375.00 | 1,390.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.44% | 1,862,254 |
| Sep 26, 2025 | 1,381.00 | 1,381.00 | 1,364.00 | 1,375.00 | 1,375.00 | 0.29% | 1,308,304 |
| Sep 25, 2025 | 1,400.00 | 1,400.00 | 1,356.00 | 1,371.00 | 1,371.00 | -0.51% | 2,100,668 |
| Sep 23, 2025 | 1,366.00 | 1,391.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.73% | 1,597,561 |
| Sep 22, 2025 | 1,361.00 | 1,396.00 | 1,361.00 | 1,368.00 | 1,368.00 | -2.01% | 1,732,346 |
| Sep 19, 2025 | 1,390.00 | 1,400.00 | 1,368.00 | 1,396.00 | 1,396.00 | 0.50% | 2,918,818 |
| Sep 18, 2025 | 1,390.00 | 1,399.00 | 1,373.00 | 1,389.00 | 1,389.00 | -1.00% | 4,361,297 |
| Sep 17, 2025 | 1,435.00 | 1,435.00 | 1,382.00 | 1,403.00 | 1,403.00 | - | 1,868,528 |
| Sep 16, 2025 | 1,417.00 | 1,430.00 | 1,392.00 | 1,403.00 | 1,403.00 | -1.20% | 1,433,449 |
| Sep 15, 2025 | 1,421.00 | 1,434.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.14% | 737,153 |
| Sep 12, 2025 | 1,405.00 | 1,428.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.64% | 1,225,081 |