Netcare Limited (JSE:NTC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,431.00 | 1,458.00 | 1,431.00 | 1,455.00 | 1,455.00 | 1.04% | 4,177 |
| Oct 30, 2025 | 1,430.00 | 1,454.00 | 1,430.00 | 1,440.00 | 1,442.00 | -0.62% | 2,187,148 |
| Oct 29, 2025 | 1,450.00 | 1,470.00 | 1,446.00 | 1,449.00 | 1,449.00 | -1.16% | 1,873,779 |
| Oct 28, 2025 | 1,433.00 | 1,466.00 | 1,422.00 | 1,466.00 | 1,466.00 | 2.23% | 2,986,189 |
| Oct 27, 2025 | 1,425.00 | 1,458.00 | 1,412.00 | 1,434.00 | 1,434.00 | -1.51% | 3,946,784 |
| Oct 24, 2025 | 1,456.00 | 1,480.00 | 1,440.00 | 1,456.00 | 1,456.00 | -0.07% | 1,448,423 |
| Oct 23, 2025 | 1,460.00 | 1,465.00 | 1,442.00 | 1,457.00 | 1,457.00 | -0.48% | 1,223,752 |
| Oct 22, 2025 | 1,436.00 | 1,464.00 | 1,417.00 | 1,464.00 | 1,464.00 | 2.88% | 2,477,798 |
| Oct 21, 2025 | 1,443.00 | 1,444.00 | 1,386.00 | 1,423.00 | 1,423.00 | -1.86% | 1,966,497 |
| Oct 20, 2025 | 1,442.00 | 1,452.00 | 1,433.00 | 1,450.00 | 1,450.00 | 1.12% | 4,350,317 |
| Oct 17, 2025 | 1,444.00 | 1,444.00 | 1,421.00 | 1,434.00 | 1,434.00 | -0.90% | 1,311,857 |
| Oct 16, 2025 | 1,455.00 | 1,455.00 | 1,419.00 | 1,447.00 | 1,447.00 | 1.40% | 2,299,819 |
| Oct 15, 2025 | 1,420.00 | 1,429.00 | 1,414.00 | 1,427.00 | 1,427.00 | 0.99% | 3,285,089 |
| Oct 14, 2025 | 1,436.00 | 1,437.00 | 1,405.00 | 1,413.00 | 1,413.00 | -2.35% | 2,104,287 |
| Oct 13, 2025 | 1,443.00 | 1,453.00 | 1,431.00 | 1,447.00 | 1,447.00 | 0.35% | 862,992 |
| Oct 10, 2025 | 1,416.00 | 1,453.00 | 1,416.00 | 1,442.00 | 1,442.00 | 0.42% | 912,724 |
| Oct 9, 2025 | 1,430.00 | 1,444.00 | 1,428.00 | 1,436.00 | 1,436.00 | 0.21% | 533,296 |
| Oct 8, 2025 | 1,468.00 | 1,468.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.63% | 682,658 |
| Oct 7, 2025 | 1,411.00 | 1,441.00 | 1,411.00 | 1,424.00 | 1,424.00 | 0.35% | 1,769,942 |
| Oct 6, 2025 | 1,405.00 | 1,435.00 | 1,405.00 | 1,419.00 | 1,419.00 | 0.07% | 1,779,945 |
| Oct 3, 2025 | 1,426.00 | 1,435.00 | 1,404.00 | 1,418.00 | 1,418.00 | -0.91% | 1,909,048 |
| Oct 2, 2025 | 1,401.00 | 1,497.00 | 1,401.00 | 1,431.00 | 1,431.00 | -1.78% | 10,378,972 |
| Oct 1, 2025 | 1,401.00 | 1,458.00 | 1,401.00 | 1,457.00 | 1,457.00 | 2.46% | 3,956,473 |
| Sep 30, 2025 | 1,377.00 | 1,449.00 | 1,368.00 | 1,422.00 | 1,422.00 | 3.95% | 6,336,834 |
| Sep 29, 2025 | 1,375.00 | 1,390.00 | 1,366.00 | 1,368.00 | 1,368.00 | -0.44% | 1,862,254 |
| Sep 26, 2025 | 1,381.00 | 1,381.00 | 1,364.00 | 1,374.00 | 1,374.00 | 0.07% | 1,308,304 |
| Sep 25, 2025 | 1,400.00 | 1,400.00 | 1,356.00 | 1,373.00 | 1,373.00 | -0.29% | 2,100,668 |
| Sep 23, 2025 | 1,366.00 | 1,391.00 | 1,365.00 | 1,377.00 | 1,377.00 | 0.81% | 1,597,561 |
| Sep 22, 2025 | 1,361.00 | 1,396.00 | 1,361.00 | 1,366.00 | 1,366.00 | -2.22% | 1,732,346 |
| Sep 19, 2025 | 1,390.00 | 1,400.00 | 1,368.00 | 1,397.00 | 1,397.00 | 0.43% | 2,918,818 |
| Sep 18, 2025 | 1,390.00 | 1,399.00 | 1,373.00 | 1,391.00 | 1,391.00 | -0.93% | 4,361,297 |
| Sep 17, 2025 | 1,435.00 | 1,435.00 | 1,382.00 | 1,404.00 | 1,404.00 | 0.14% | 1,868,528 |
| Sep 16, 2025 | 1,417.00 | 1,430.00 | 1,392.00 | 1,402.00 | 1,402.00 | -1.13% | 1,433,449 |
| Sep 15, 2025 | 1,421.00 | 1,434.00 | 1,413.00 | 1,418.00 | 1,418.00 | -0.07% | 737,153 |
| Sep 12, 2025 | 1,405.00 | 1,428.00 | 1,400.00 | 1,419.00 | 1,419.00 | 0.64% | 1,225,081 |
| Sep 11, 2025 | 1,361.00 | 1,422.00 | 1,361.00 | 1,410.00 | 1,410.00 | 0.57% | 3,310,468 |
| Sep 10, 2025 | 1,399.00 | 1,430.00 | 1,393.00 | 1,402.00 | 1,402.00 | 0.21% | 2,451,348 |
| Sep 9, 2025 | 1,400.00 | 1,415.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.14% | 939,256 |
| Sep 8, 2025 | 1,400.00 | 1,407.00 | 1,387.00 | 1,401.00 | 1,401.00 | 0.79% | 1,279,473 |
| Sep 5, 2025 | 1,377.00 | 1,398.00 | 1,367.00 | 1,390.00 | 1,390.00 | 1.31% | 2,007,569 |
| Sep 4, 2025 | 1,340.00 | 1,377.00 | 1,340.00 | 1,372.00 | 1,372.00 | 0.81% | 2,197,534 |
| Sep 3, 2025 | 1,372.00 | 1,378.00 | 1,347.00 | 1,361.00 | 1,361.00 | -1.02% | 6,254,816 |
| Sep 2, 2025 | 1,440.00 | 1,440.00 | 1,365.00 | 1,375.00 | 1,375.00 | -1.08% | 2,434,806 |
| Sep 1, 2025 | 1,391.00 | 1,417.00 | 1,389.00 | 1,390.00 | 1,390.00 | 0.14% | 2,469,095 |
| Aug 29, 2025 | 1,350.00 | 1,425.00 | 1,350.00 | 1,388.00 | 1,388.00 | -0.64% | 3,088,726 |
| Aug 28, 2025 | 1,408.00 | 1,408.00 | 1,391.00 | 1,397.00 | 1,397.00 | 0.29% | 1,703,314 |
| Aug 27, 2025 | 1,400.00 | 1,402.00 | 1,384.00 | 1,393.00 | 1,393.00 | -0.43% | 1,133,859 |
| Aug 26, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.99% | 2,065,401 |
| Aug 25, 2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,413.00 | 1,413.00 | 0.14% | 1,799,813 |
| Aug 22, 2025 | 1,410.00 | 1,414.00 | 1,377.00 | 1,411.00 | 1,411.00 | 1.88% | 984,142 |