Netcare Limited (JSE:NTC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,366.00
-9.00 (-0.65%)
Aug 1, 2025, 4:49 PM SAST

DFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20251,366.001,382.001,366.001,375.001,376.00-0.22%2,719,873
Jul 30, 20251,371.001,386.001,369.001,378.001,378.000.44%1,427,919
Jul 29, 20251,361.001,372.001,345.001,372.001,372.001.03%4,629,600
Jul 28, 20251,373.001,373.001,348.001,358.001,358.00-0.59%3,673,098
Jul 25, 20251,370.001,371.001,350.001,366.001,366.00-4,499,317
Jul 24, 20251,360.001,376.001,347.001,366.001,366.000.22%2,936,792
Jul 23, 20251,367.001,367.001,341.001,363.001,363.00-0.07%2,757,542
Jul 22, 20251,399.001,399.001,343.001,364.001,364.000.96%3,472,593
Jul 21, 20251,355.001,359.001,342.001,351.001,351.000.07%3,096,427
Jul 18, 20251,333.001,352.001,328.001,350.001,350.001.58%5,569,635
Jul 17, 20251,326.001,354.001,326.001,329.001,329.00-1.63%16,574,256
Jul 16, 20251,379.001,382.001,350.001,351.001,351.00-0.59%4,701,172
Jul 15, 20251,340.001,359.001,334.001,359.001,359.001.12%3,666,373
Jul 14, 20251,357.001,373.001,340.001,344.001,344.00-1.03%2,884,744
Jul 11, 20251,390.001,390.001,345.001,358.001,358.00-0.37%3,371,268
Jul 10, 20251,351.001,381.001,351.001,363.001,363.00-1.45%3,178,156
Jul 9, 20251,410.001,410.001,380.001,383.001,383.00-1.98%1,456,772
Jul 8, 20251,420.001,437.001,405.001,411.001,375.00-1.05%3,417,809
Jul 7, 20251,433.001,433.001,405.001,426.001,389.620.64%2,404,580
Jul 4, 20251,440.001,440.001,406.001,417.001,380.85-0.70%1,693,954
Jul 3, 20251,394.001,437.001,385.001,427.001,390.592.51%2,441,611
Jul 2, 20251,399.001,402.001,366.001,392.001,356.48-0.50%5,354,612
Jul 1, 20251,388.001,409.001,385.001,399.001,363.310.21%3,570,438
Jun 30, 20251,390.001,417.001,390.001,396.001,360.38-0.43%3,824,616
Jun 27, 20251,425.001,425.001,388.001,402.001,366.23-0.07%4,188,779
Jun 26, 20251,419.001,420.001,390.001,403.001,367.20-0.43%7,326,009
Jun 25, 20251,441.001,457.001,401.001,409.001,373.05-2.69%5,005,383
Jun 24, 20251,410.001,454.001,410.001,448.001,411.061.97%1,292,689
Jun 23, 20251,438.001,445.001,405.001,420.001,383.77-1.39%1,754,206
Jun 20, 20251,422.001,462.001,422.001,440.001,403.26-0.07%7,710,326
Jun 19, 20251,436.001,450.001,420.001,441.001,404.23-0.14%4,734,621
Jun 18, 20251,460.001,463.001,417.001,443.001,406.18-1.90%4,207,031
Jun 17, 20251,415.001,471.001,415.001,471.001,433.472.80%5,691,632
Jun 13, 20251,472.001,472.001,429.001,431.001,394.49-3.11%6,083,146
Jun 12, 20251,453.001,480.001,453.001,477.001,439.321.23%3,263,014
Jun 11, 20251,483.001,493.001,441.001,459.001,421.78-0.95%4,577,699
Jun 10, 20251,442.001,482.001,441.001,473.001,435.422.65%8,335,694
Jun 9, 20251,464.001,464.001,429.001,435.001,398.39-1.44%4,163,602
Jun 6, 20251,475.001,492.001,450.001,456.001,418.85-0.82%1,791,371
Jun 5, 20251,496.001,496.001,460.001,468.001,430.55-1.08%3,287,000
Jun 4, 20251,476.001,514.001,476.001,484.001,446.14-0.47%2,657,826
Jun 3, 20251,496.001,506.001,479.001,491.001,452.960.07%2,298,054
Jun 2, 20251,491.001,509.001,475.001,490.001,451.98-1.26%2,101,614
May 30, 20251,504.001,509.001,478.001,509.001,470.501.21%4,109,263
May 29, 20251,444.001,509.001,437.001,491.001,452.963.61%5,966,553
May 28, 20251,441.001,459.001,438.001,439.001,402.290.07%1,661,542
May 27, 20251,422.001,460.001,422.001,438.001,401.31-0.07%1,467,103
May 26, 20251,465.001,482.001,426.001,439.001,402.29-1.71%1,432,777
May 23, 20251,454.001,470.001,450.001,464.001,426.650.83%1,204,703
May 22, 20251,428.001,486.001,422.001,452.001,414.951.26%5,581,714