Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,602.00
+17.00 (1.07%)
At close: Jan 9, 2026
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,584.00 | 1,607.00 | 1,580.00 | 1,602.00 | 1,602.00 | 1.07% | 1,592,662 |
| Jan 8, 2026 | 1,580.00 | 1,593.00 | 1,575.00 | 1,585.00 | 1,585.00 | -0.13% | 795,123 |
| Jan 7, 2026 | 1,599.00 | 1,604.00 | 1,587.00 | 1,587.00 | 1,587.00 | -0.81% | 1,953,882 |
| Jan 6, 2026 | 1,580.00 | 1,608.00 | 1,580.00 | 1,600.00 | 1,600.00 | 0.76% | 734,724 |
| Jan 5, 2026 | 1,610.00 | 1,610.00 | 1,585.00 | 1,588.00 | 1,588.00 | -0.75% | 791,680 |
| Jan 2, 2026 | 1,599.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,600.00 | 1.07% | 1,198,757 |
| Dec 31, 2025 | 1,580.00 | 1,584.00 | 1,572.00 | 1,583.00 | 1,583.00 | 0.51% | 99,571 |
| Dec 30, 2025 | 1,596.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.82% | 582,878 |
| Dec 29, 2025 | 1,599.00 | 1,599.00 | 1,552.00 | 1,588.00 | 1,588.00 | 0.51% | 534,065 |
| Dec 24, 2025 | 1,595.00 | 1,599.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.69% | 1,453,894 |
| Dec 23, 2025 | 1,560.00 | 1,594.00 | 1,543.00 | 1,591.00 | 1,591.00 | 2.65% | 1,593,863 |
| Dec 22, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,550.00 | 1,550.00 | -0.64% | 1,596,257 |
| Dec 19, 2025 | 1,558.00 | 1,577.00 | 1,546.00 | 1,560.00 | 1,560.00 | 0.32% | 4,361,737 |
| Dec 18, 2025 | 1,550.00 | 1,587.00 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 5,398,151 |
| Dec 17, 2025 | 1,536.00 | 1,562.00 | 1,520.00 | 1,550.00 | 1,550.00 | 0.98% | 3,341,069 |
| Dec 15, 2025 | 1,487.00 | 1,538.00 | 1,487.00 | 1,535.00 | 1,535.00 | 1.86% | 5,429,529 |
| Dec 12, 2025 | 1,461.00 | 1,514.00 | 1,461.00 | 1,507.00 | 1,507.00 | -0.07% | 3,340,607 |
| Dec 11, 2025 | 1,545.00 | 1,545.00 | 1,493.00 | 1,508.00 | 1,508.00 | -0.46% | 1,501,409 |
| Dec 10, 2025 | 1,521.00 | 1,532.00 | 1,513.00 | 1,515.00 | 1,515.00 | -0.85% | 1,869,817 |
| Dec 9, 2025 | 1,510.00 | 1,547.00 | 1,510.00 | 1,528.00 | 1,528.00 | 0.13% | 2,446,139 |
| Dec 8, 2025 | 1,520.00 | 1,534.00 | 1,511.00 | 1,526.00 | 1,526.00 | 0.20% | 2,645,399 |
| Dec 5, 2025 | 1,503.00 | 1,523.00 | 1,488.00 | 1,523.00 | 1,523.00 | 1.53% | 3,960,736 |
| Dec 4, 2025 | 1,510.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,500.00 | -1.25% | 1,654,890 |
| Dec 3, 2025 | 1,493.00 | 1,520.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1.27% | 1,731,123 |
| Dec 2, 2025 | 1,485.00 | 1,504.00 | 1,479.00 | 1,500.00 | 1,500.00 | 1.01% | 3,162,943 |
| Dec 1, 2025 | 1,517.00 | 1,525.00 | 1,466.00 | 1,485.00 | 1,485.00 | -3.07% | 2,963,222 |
| Nov 28, 2025 | 1,530.00 | 1,548.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.13% | 1,801,674 |
| Nov 27, 2025 | 1,480.00 | 1,542.00 | 1,480.00 | 1,530.00 | 1,530.00 | 1.06% | 3,264,012 |
| Nov 26, 2025 | 1,492.00 | 1,527.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.79% | 2,892,700 |
| Nov 25, 2025 | 1,530.00 | 1,556.00 | 1,489.00 | 1,526.00 | 1,526.00 | -0.78% | 1,829,897 |
| Nov 24, 2025 | 1,511.00 | 1,562.00 | 1,465.00 | 1,538.00 | 1,538.00 | 3.78% | 3,705,667 |
| 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 |