Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,791.00
-16.00 (-0.89%)
Oct 30, 2026, 5:00 PM SAST
Netcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,790.00 | 1,806.00 | 1,772.00 | 1,791.00 | 1,791.00 | -0.89% | 2,411,603 |
| Oct 29, 2026 | 1,820.00 | 1,820.00 | 1,792.00 | 1,807.00 | 1,807.00 | -0.39% | 2,961,906 |
| Oct 28, 2026 | 1,840.00 | 1,840.00 | 1,805.00 | 1,814.00 | 1,814.00 | -1.41% | 2,207,924 |
| Oct 27, 2026 | 1,760.00 | 1,840.00 | 1,760.00 | 1,840.00 | 1,840.00 | 4.55% | 8,453,741 |
| Oct 26, 2026 | 1,769.00 | 1,773.00 | 1,740.00 | 1,760.00 | 1,760.00 | 1.85% | 2,174,382 |
| Oct 23, 2026 | 1,727.00 | 1,742.00 | 1,724.00 | 1,728.00 | 1,728.00 | - | 2,169,524 |
| Oct 22, 2026 | 1,715.00 | 1,748.00 | 1,715.00 | 1,728.00 | 1,728.00 | -1.37% | 3,515,637 |
| Oct 21, 2026 | 1,796.00 | 1,796.00 | 1,752.00 | 1,752.00 | 1,752.00 | -1.57% | 4,003,443 |
| Oct 20, 2026 | 1,771.00 | 1,791.00 | 1,764.00 | 1,780.00 | 1,780.00 | 0.34% | 4,276,929 |
| Oct 19, 2026 | 1,800.00 | 1,800.00 | 1,772.00 | 1,774.00 | 1,774.00 | -0.34% | 3,429,051 |
| Oct 16, 2026 | 1,723.00 | 1,815.00 | 1,723.00 | 1,780.00 | 1,780.00 | -1.11% | 2,492,219 |
| Oct 15, 2026 | 1,780.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 1.52% | 2,648,347 |
| Oct 14, 2026 | 1,780.00 | 1,780.00 | 1,767.00 | 1,773.00 | 1,773.00 | -0.06% | 2,658,051 |
| Oct 13, 2026 | 1,790.00 | 1,796.00 | 1,774.00 | 1,774.00 | 1,774.00 | -0.34% | 2,355,200 |
| Oct 12, 2026 | 1,780.00 | 1,790.00 | 1,768.00 | 1,780.00 | 1,780.00 | 0.11% | 2,135,034 |
| Oct 9, 2026 | 1,780.00 | 1,790.00 | 1,721.00 | 1,778.00 | 1,778.00 | 0.97% | 1,115,225 |
| Oct 8, 2026 | 1,780.00 | 1,780.00 | 1,733.00 | 1,761.00 | 1,761.00 | 0.40% | 2,230,591 |
| Oct 7, 2026 | 1,784.00 | 1,784.00 | 1,720.00 | 1,754.00 | 1,754.00 | 0.86% | 1,679,957 |
| Oct 6, 2026 | 1,735.00 | 1,762.00 | 1,719.00 | 1,739.00 | 1,739.00 | 1.58% | 2,281,941 |
| Oct 5, 2026 | 1,739.00 | 1,739.00 | 1,712.00 | 1,712.00 | 1,712.00 | -1.67% | 2,256,579 |
| Oct 2, 2026 | 1,749.00 | 1,760.00 | 1,739.00 | 1,741.00 | 1,741.00 | -0.46% | 2,969,622 |
| Oct 1, 2026 | 1,739.00 | 1,775.00 | 1,707.00 | 1,749.00 | 1,749.00 | 0.06% | 2,761,280 |
| Sep 30, 2026 | 1,749.00 | 1,766.00 | 1,742.00 | 1,748.00 | 1,748.00 | -0.06% | 3,657,555 |
| Sep 29, 2026 | 1,797.00 | 1,797.00 | 1,749.00 | 1,749.00 | 1,749.00 | -1.02% | 1,534,287 |
| Sep 28, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,767.00 | 1,767.00 | 0.28% | 1,649,181 |
| Sep 25, 2026 | 1,794.00 | 1,794.00 | 1,759.00 | 1,762.00 | 1,762.00 | -0.73% | 673,149 |
| Sep 23, 2026 | 1,762.00 | 1,790.00 | 1,759.00 | 1,775.00 | 1,775.00 | -0.56% | 1,263,292 |
| Sep 22, 2026 | 1,798.00 | 1,800.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.45% | 1,601,173 |
| Sep 21, 2026 | 1,810.00 | 1,810.00 | 1,792.00 | 1,793.00 | 1,793.00 | 0.22% | 1,664,243 |
| Sep 18, 2026 | 1,804.00 | 1,811.00 | 1,786.00 | 1,789.00 | 1,789.00 | -1.16% | 19,029,449 |
| Sep 17, 2026 | 1,817.00 | 1,817.00 | 1,775.00 | 1,810.00 | 1,810.00 | 0.78% | 1,895,451 |
| Sep 16, 2026 | 1,759.00 | 1,796.00 | 1,759.00 | 1,796.00 | 1,796.00 | 0.90% | 2,106,980 |
| Sep 15, 2026 | 1,771.00 | 1,790.00 | 1,767.00 | 1,780.00 | 1,780.00 | -0.34% | 3,110,312 |
| Sep 14, 2026 | 1,798.00 | 1,810.00 | 1,786.00 | 1,786.00 | 1,786.00 | -0.67% | 1,833,654 |
| Sep 11, 2026 | 1,785.00 | 1,826.00 | 1,785.00 | 1,798.00 | 1,798.00 | -0.50% | 2,187,460 |
| Sep 10, 2026 | 1,775.00 | 1,824.00 | 1,775.00 | 1,807.00 | 1,807.00 | -0.22% | 1,335,863 |
| Sep 9, 2026 | 1,835.00 | 1,835.00 | 1,790.00 | 1,811.00 | 1,811.00 | -0.66% | 1,207,252 |
| Sep 8, 2026 | 1,837.00 | 1,837.00 | 1,797.00 | 1,823.00 | 1,823.00 | 1.28% | 1,440,636 |
| Sep 7, 2026 | 1,834.00 | 1,834.00 | 1,787.00 | 1,800.00 | 1,800.00 | -0.77% | 1,905,421 |
| Sep 4, 2026 | 1,859.00 | 1,859.00 | 1,798.00 | 1,814.00 | 1,814.00 | 0.33% | 2,032,287 |
| Sep 3, 2026 | 1,775.00 | 1,808.00 | 1,775.00 | 1,808.00 | 1,808.00 | 1.01% | 2,609,288 |
| Sep 2, 2026 | 1,795.00 | 1,813.00 | 1,776.00 | 1,790.00 | 1,790.00 | -1.10% | 2,859,342 |
| Sep 1, 2026 | 1,816.00 | 1,830.00 | 1,787.00 | 1,810.00 | 1,810.00 | 0.50% | 1,852,779 |
| Aug 31, 2026 | 1,830.00 | 1,830.00 | 1,801.00 | 1,801.00 | 1,801.00 | -0.77% | 3,975,774 |
| Aug 28, 2026 | 1,772.00 | 1,819.00 | 1,772.00 | 1,815.00 | 1,815.00 | 0.89% | 2,103,053 |
| Aug 27, 2026 | 1,782.00 | 1,805.00 | 1,773.00 | 1,799.00 | 1,799.00 | 0.50% | 4,080,165 |
| Aug 26, 2026 | 1,809.00 | 1,836.00 | 1,784.00 | 1,790.00 | 1,790.00 | -1.05% | 5,412,468 |
| Aug 25, 2026 | 1,810.00 | 1,810.00 | 1,785.00 | 1,809.00 | 1,809.00 | 0.95% | 2,666,906 |
| Aug 24, 2026 | 1,782.00 | 1,814.00 | 1,782.00 | 1,792.00 | 1,792.00 | -1.10% | 4,205,639 |
| Aug 21, 2026 | 1,840.00 | 1,840.00 | 1,784.00 | 1,812.00 | 1,812.00 | 0.06% | 5,197,190 |