Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,400.00
-15.00 (-1.06%)
Aug 26, 2025, 5:09 PM SAST
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,399.00 | -0.92% | 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 |
| Aug 21, 2025 | 1,350.00 | 1,389.00 | 1,350.00 | 1,385.00 | 1,385.00 | 0.14% | 1,190,059 |
| Aug 20, 2025 | 1,387.00 | 1,393.00 | 1,369.00 | 1,383.00 | 1,383.00 | -0.72% | 818,707 |
| Aug 19, 2025 | 1,390.00 | 1,399.00 | 1,377.00 | 1,393.00 | 1,393.00 | 0.94% | 2,255,814 |
| Aug 18, 2025 | 1,400.00 | 1,409.00 | 1,375.00 | 1,380.00 | 1,380.00 | -0.29% | 3,975,691 |
| Aug 15, 2025 | 1,388.00 | 1,390.00 | 1,368.00 | 1,384.00 | 1,384.00 | -0.43% | 1,254,633 |
| Aug 14, 2025 | 1,400.00 | 1,416.00 | 1,374.00 | 1,390.00 | 1,390.00 | -1.21% | 1,825,763 |
| Aug 13, 2025 | 1,399.00 | 1,409.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.59% | 2,739,372 |
| Aug 12, 2025 | 1,389.00 | 1,389.00 | 1,369.00 | 1,385.00 | 1,385.00 | 0.87% | 3,264,498 |
| Aug 11, 2025 | 1,387.00 | 1,392.00 | 1,365.00 | 1,373.00 | 1,373.00 | -1.36% | 1,921,795 |
| Aug 8, 2025 | 1,389.00 | 1,392.00 | 1,375.00 | 1,392.00 | 1,392.00 | 0.58% | 1,464,250 |
| Aug 7, 2025 | 1,365.00 | 1,388.00 | 1,361.00 | 1,384.00 | 1,384.00 | 1.17% | 3,542,766 |
| Aug 6, 2025 | 1,357.00 | 1,376.00 | 1,353.00 | 1,368.00 | 1,368.00 | 0.66% | 1,507,683 |
| Aug 5, 2025 | 1,331.00 | 1,383.00 | 1,331.00 | 1,359.00 | 1,359.00 | -0.88% | 3,544,648 |
| Aug 4, 2025 | 1,371.00 | 1,373.00 | 1,350.00 | 1,371.00 | 1,371.00 | 1.18% | 1,517,199 |
| Aug 1, 2025 | 1,370.00 | 1,376.00 | 1,345.00 | 1,355.00 | 1,355.00 | -1.53% | 3,595,227 |
| Jul 31, 2025 | 1,366.00 | 1,382.00 | 1,366.00 | 1,376.00 | 1,376.00 | -0.15% | 2,719,873 |
| Jul 30, 2025 | 1,371.00 | 1,386.00 | 1,369.00 | 1,378.00 | 1,378.00 | 0.44% | 1,427,919 |
| Jul 29, 2025 | 1,361.00 | 1,372.00 | 1,345.00 | 1,372.00 | 1,372.00 | 1.03% | 4,629,600 |
| Jul 28, 2025 | 1,373.00 | 1,373.00 | 1,348.00 | 1,358.00 | 1,358.00 | -0.59% | 3,673,098 |
| Jul 25, 2025 | 1,370.00 | 1,371.00 | 1,350.00 | 1,366.00 | 1,366.00 | - | 4,499,317 |
| Jul 24, 2025 | 1,360.00 | 1,376.00 | 1,347.00 | 1,366.00 | 1,366.00 | 0.22% | 2,936,792 |
| Jul 23, 2025 | 1,367.00 | 1,367.00 | 1,341.00 | 1,363.00 | 1,363.00 | -0.07% | 2,757,542 |
| Jul 22, 2025 | 1,399.00 | 1,399.00 | 1,343.00 | 1,364.00 | 1,364.00 | 0.96% | 3,472,593 |
| Jul 21, 2025 | 1,355.00 | 1,359.00 | 1,342.00 | 1,351.00 | 1,351.00 | 0.07% | 3,096,427 |
| Jul 18, 2025 | 1,333.00 | 1,352.00 | 1,328.00 | 1,350.00 | 1,350.00 | 1.58% | 5,569,635 |
| Jul 17, 2025 | 1,326.00 | 1,354.00 | 1,326.00 | 1,329.00 | 1,329.00 | -1.63% | 16,574,256 |
| Jul 16, 2025 | 1,379.00 | 1,382.00 | 1,350.00 | 1,351.00 | 1,351.00 | -0.59% | 4,701,172 |
| Jul 15, 2025 | 1,340.00 | 1,359.00 | 1,334.00 | 1,359.00 | 1,359.00 | 1.12% | 3,666,373 |
| Jul 14, 2025 | 1,357.00 | 1,373.00 | 1,340.00 | 1,344.00 | 1,344.00 | -1.03% | 2,884,744 |
| Jul 11, 2025 | 1,390.00 | 1,390.00 | 1,345.00 | 1,358.00 | 1,358.00 | -0.37% | 3,371,268 |
| Jul 10, 2025 | 1,351.00 | 1,381.00 | 1,351.00 | 1,363.00 | 1,363.00 | -1.45% | 3,178,156 |
| Jul 9, 2025 | 1,410.00 | 1,410.00 | 1,380.00 | 1,383.00 | 1,383.00 | -1.98% | 1,456,772 |
| Jul 8, 2025 | 1,420.00 | 1,437.00 | 1,405.00 | 1,411.00 | 1,375.00 | -1.05% | 3,417,809 |
| Jul 7, 2025 | 1,433.00 | 1,433.00 | 1,405.00 | 1,426.00 | 1,389.62 | 0.64% | 2,404,580 |
| Jul 4, 2025 | 1,440.00 | 1,440.00 | 1,406.00 | 1,417.00 | 1,380.85 | -0.70% | 1,693,954 |
| Jul 3, 2025 | 1,394.00 | 1,437.00 | 1,385.00 | 1,427.00 | 1,390.59 | 2.51% | 2,441,611 |
| Jul 2, 2025 | 1,399.00 | 1,402.00 | 1,366.00 | 1,392.00 | 1,356.48 | -0.50% | 5,354,612 |
| Jul 1, 2025 | 1,388.00 | 1,409.00 | 1,385.00 | 1,399.00 | 1,363.31 | 0.21% | 3,570,438 |
| Jun 30, 2025 | 1,390.00 | 1,417.00 | 1,390.00 | 1,396.00 | 1,360.38 | -0.43% | 3,824,616 |
| Jun 27, 2025 | 1,425.00 | 1,425.00 | 1,388.00 | 1,402.00 | 1,366.23 | -0.07% | 4,188,779 |
| Jun 26, 2025 | 1,419.00 | 1,420.00 | 1,390.00 | 1,403.00 | 1,367.20 | -0.43% | 7,326,009 |
| Jun 25, 2025 | 1,441.00 | 1,457.00 | 1,401.00 | 1,409.00 | 1,373.05 | -2.69% | 5,005,383 |
| Jun 24, 2025 | 1,410.00 | 1,454.00 | 1,410.00 | 1,448.00 | 1,411.06 | 1.97% | 1,292,689 |
| Jun 23, 2025 | 1,438.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,383.77 | -1.39% | 1,754,206 |
| Jun 20, 2025 | 1,422.00 | 1,462.00 | 1,422.00 | 1,440.00 | 1,403.26 | -0.07% | 7,710,326 |
| Jun 19, 2025 | 1,436.00 | 1,450.00 | 1,420.00 | 1,441.00 | 1,404.23 | -0.14% | 4,734,621 |
| Jun 18, 2025 | 1,460.00 | 1,463.00 | 1,417.00 | 1,443.00 | 1,406.18 | -1.90% | 4,207,031 |