Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,900.00
-13.00 (-0.68%)
Aug 7, 2026, 5:00 PM SAST
Netcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,908.00 | 1,927.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.68% | 13,002,859 |
| Aug 6, 2026 | 1,943.00 | 1,943.00 | 1,912.00 | 1,913.00 | 1,913.00 | -0.26% | 5,909,701 |
| Aug 5, 2026 | 1,932.00 | 1,942.00 | 1,917.00 | 1,918.00 | 1,918.00 | 0.21% | 4,001,462 |
| Aug 4, 2026 | 1,919.00 | 1,936.00 | 1,911.00 | 1,914.00 | 1,914.00 | -0.42% | 4,806,052 |
| Aug 3, 2026 | 1,916.00 | 1,931.00 | 1,894.00 | 1,922.00 | 1,922.00 | 1.53% | 5,723,770 |
| Jul 31, 2026 | 1,915.00 | 1,920.00 | 1,893.00 | 1,893.00 | 1,893.00 | -0.11% | 21,367,560 |
| Jul 30, 2026 | 1,899.00 | 1,907.00 | 1,873.00 | 1,895.00 | 1,895.00 | 0.32% | 4,220,858 |
| Jul 29, 2026 | 1,880.00 | 1,896.00 | 1,856.00 | 1,889.00 | 1,889.00 | 2.05% | 4,724,613 |
| Jul 28, 2026 | 1,836.00 | 1,858.00 | 1,830.00 | 1,851.00 | 1,851.00 | 0.82% | 5,380,511 |
| Jul 27, 2026 | 1,828.00 | 1,838.00 | 1,822.00 | 1,836.00 | 1,836.00 | 1.44% | 9,486,218 |
| Jul 24, 2026 | 1,804.00 | 1,828.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.61% | 12,351,450 |
| Jul 23, 2026 | 1,855.00 | 1,855.00 | 1,771.00 | 1,799.00 | 1,799.00 | -1.85% | 4,050,648 |
| Jul 22, 2026 | 1,859.00 | 1,859.00 | 1,822.00 | 1,833.00 | 1,833.00 | -0.16% | 2,879,854 |
| Jul 21, 2026 | 1,845.00 | 1,868.00 | 1,828.00 | 1,836.00 | 1,836.00 | -0.81% | 3,438,114 |
| Jul 20, 2026 | 1,873.00 | 1,879.00 | 1,851.00 | 1,851.00 | 1,851.00 | -0.54% | 2,310,922 |
| Jul 17, 2026 | 1,822.00 | 1,874.00 | 1,822.00 | 1,861.00 | 1,861.00 | -0.80% | 3,175,941 |
| Jul 16, 2026 | 1,857.00 | 1,886.00 | 1,854.00 | 1,876.00 | 1,876.00 | 0.32% | 2,944,201 |
| Jul 15, 2026 | 1,873.00 | 1,896.00 | 1,866.00 | 1,870.00 | 1,870.00 | -0.53% | 3,042,627 |
| Jul 14, 2026 | 1,872.00 | 1,904.00 | 1,872.00 | 1,880.00 | 1,880.00 | -0.42% | 5,158,769 |
| Jul 13, 2026 | 1,857.00 | 1,893.00 | 1,853.00 | 1,888.00 | 1,888.00 | 1.51% | 4,005,888 |
| Jul 10, 2026 | 1,822.00 | 1,875.00 | 1,822.00 | 1,860.00 | 1,860.00 | 1.58% | 3,487,289 |
| Jul 9, 2026 | 1,800.00 | 1,868.00 | 1,800.00 | 1,831.00 | 1,831.00 | 0.99% | 4,580,574 |
| Jul 8, 2026 | 1,809.00 | 1,823.00 | 1,790.00 | 1,813.00 | 1,813.00 | 0.33% | 4,159,710 |
| Jul 7, 2026 | 1,855.00 | 1,871.00 | 1,850.00 | 1,851.00 | 1,807.00 | -0.64% | 1,725,096 |
| Jul 6, 2026 | 1,866.00 | 1,880.00 | 1,826.00 | 1,863.00 | 1,818.71 | 0.11% | 2,324,153 |
| Jul 3, 2026 | 1,820.00 | 1,861.00 | 1,820.00 | 1,861.00 | 1,816.76 | 1.58% | 2,506,740 |
| Jul 2, 2026 | 1,798.00 | 1,843.00 | 1,790.00 | 1,832.00 | 1,788.45 | 1.78% | 2,346,848 |
| Jul 1, 2026 | 1,783.00 | 1,820.00 | 1,783.00 | 1,800.00 | 1,757.21 | -0.22% | 5,522,174 |
| Jun 30, 2026 | 1,790.00 | 1,810.00 | 1,790.00 | 1,804.00 | 1,761.12 | 0.39% | 1,675,426 |
| Jun 29, 2026 | 1,770.00 | 1,810.00 | 1,769.00 | 1,797.00 | 1,754.28 | 1.47% | 1,141,159 |
| Jun 26, 2026 | 1,796.00 | 1,796.00 | 1,765.00 | 1,771.00 | 1,728.90 | -0.95% | 1,865,347 |
| Jun 25, 2026 | 1,790.00 | 1,795.00 | 1,700.00 | 1,788.00 | 1,745.50 | 0.68% | 1,579,537 |
| Jun 24, 2026 | 1,778.00 | 1,781.00 | 1,760.00 | 1,776.00 | 1,733.78 | -0.06% | 1,059,251 |
| Jun 23, 2026 | 1,771.00 | 1,777.00 | 1,746.00 | 1,777.00 | 1,734.76 | 0.40% | 1,064,215 |
| Jun 22, 2026 | 1,741.00 | 1,801.00 | 1,741.00 | 1,770.00 | 1,727.93 | -1.34% | 1,479,888 |
| Jun 19, 2026 | 1,759.00 | 1,802.00 | 1,753.00 | 1,794.00 | 1,751.35 | 2.16% | 5,183,170 |
| Jun 18, 2026 | 1,735.00 | 1,764.00 | 1,710.00 | 1,756.00 | 1,714.26 | 1.74% | 4,075,454 |
| Jun 17, 2026 | 1,726.00 | 1,734.00 | 1,711.00 | 1,726.00 | 1,684.97 | 0.06% | 1,304,025 |
| Jun 15, 2026 | 1,657.00 | 1,737.00 | 1,657.00 | 1,725.00 | 1,684.00 | 2.43% | 4,331,354 |
| Jun 12, 2026 | 1,695.00 | 1,695.00 | 1,664.00 | 1,684.00 | 1,643.97 | 1.32% | 1,832,009 |
| Jun 11, 2026 | 1,661.00 | 1,668.00 | 1,646.00 | 1,662.00 | 1,622.49 | 0.12% | 2,829,388 |
| Jun 10, 2026 | 1,671.00 | 1,683.00 | 1,654.00 | 1,660.00 | 1,620.54 | -0.95% | 1,293,430 |
| Jun 9, 2026 | 1,690.00 | 1,700.00 | 1,667.00 | 1,676.00 | 1,636.16 | -1.00% | 2,328,519 |
| Jun 8, 2026 | 1,697.00 | 1,704.00 | 1,684.00 | 1,693.00 | 1,652.76 | -0.24% | 2,902,143 |
| Jun 5, 2026 | 1,680.00 | 1,725.00 | 1,680.00 | 1,697.00 | 1,656.66 | -0.06% | 5,949,967 |
| Jun 4, 2026 | 1,705.00 | 1,713.00 | 1,689.00 | 1,698.00 | 1,657.64 | 0.59% | 5,102,864 |
| Jun 3, 2026 | 1,680.00 | 1,703.00 | 1,680.00 | 1,688.00 | 1,647.87 | -1.00% | 3,989,071 |
| Jun 2, 2026 | 1,715.00 | 1,718.00 | 1,681.00 | 1,705.00 | 1,664.47 | 0.59% | 6,643,598 |
| Jun 1, 2026 | 1,720.00 | 1,753.00 | 1,695.00 | 1,695.00 | 1,654.71 | -4.13% | 4,780,490 |
| May 29, 2026 | 1,800.00 | 1,800.00 | 1,745.00 | 1,768.00 | 1,725.97 | -0.39% | 9,723,879 |