Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,768.00
-7.00 (-0.39%)
May 29, 2026, 5:00 PM SAST
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,800.00 | 1,800.00 | 1,745.00 | 1,768.00 | 1,768.00 | -0.39% | 9,723,879 |
| May 28, 2026 | 1,784.00 | 1,788.00 | 1,734.00 | 1,775.00 | 1,775.00 | -0.34% | 3,728,462 |
| May 27, 2026 | 1,760.00 | 1,802.00 | 1,754.00 | 1,781.00 | 1,781.00 | 0.74% | 3,824,596 |
| May 26, 2026 | 1,800.00 | 1,818.00 | 1,742.00 | 1,768.00 | 1,768.00 | -1.78% | 2,624,533 |
| May 25, 2026 | 1,698.00 | 1,800.00 | 1,692.00 | 1,800.00 | 1,800.00 | 7.14% | 6,265,578 |
| May 22, 2026 | 1,689.00 | 1,719.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.53% | 2,887,231 |
| May 21, 2026 | 1,600.00 | 1,708.00 | 1,590.00 | 1,689.00 | 1,689.00 | 5.30% | 7,835,237 |
| May 20, 2026 | 1,612.00 | 1,631.00 | 1,572.00 | 1,604.00 | 1,604.00 | -1.53% | 4,683,000 |
| May 19, 2026 | 1,672.00 | 1,672.00 | 1,620.00 | 1,629.00 | 1,629.00 | -2.34% | 2,807,605 |
| May 18, 2026 | 1,649.00 | 1,678.00 | 1,648.00 | 1,668.00 | 1,668.00 | 0.18% | 853,162 |
| May 15, 2026 | 1,668.00 | 1,668.00 | 1,642.00 | 1,665.00 | 1,665.00 | -0.72% | 1,614,321 |
| May 14, 2026 | 1,650.00 | 1,683.00 | 1,650.00 | 1,677.00 | 1,677.00 | 1.21% | 1,679,925 |
| May 13, 2026 | 1,687.00 | 1,690.00 | 1,644.00 | 1,657.00 | 1,657.00 | -1.60% | 2,065,384 |
| May 12, 2026 | 1,704.00 | 1,704.00 | 1,665.00 | 1,684.00 | 1,684.00 | -1.17% | 1,130,580 |
| May 11, 2026 | 1,680.00 | 1,747.00 | 1,680.00 | 1,704.00 | 1,704.00 | -1.45% | 2,238,255 |
| May 8, 2026 | 1,719.00 | 1,735.00 | 1,711.00 | 1,729.00 | 1,729.00 | -0.23% | 1,832,209 |
| May 7, 2026 | 1,760.00 | 1,774.00 | 1,714.00 | 1,733.00 | 1,733.00 | -1.31% | 4,407,847 |
| May 6, 2026 | 1,680.00 | 1,767.00 | 1,680.00 | 1,756.00 | 1,756.00 | 1.21% | 2,061,555 |
| May 5, 2026 | 1,728.00 | 1,741.00 | 1,724.00 | 1,735.00 | 1,735.00 | 0.35% | 846,308 |
| May 4, 2026 | 1,752.00 | 1,752.00 | 1,714.00 | 1,729.00 | 1,729.00 | - | 2,079,530 |
| Apr 30, 2026 | 1,706.00 | 1,735.00 | 1,697.00 | 1,729.00 | 1,729.00 | 1.17% | 2,029,512 |
| Apr 29, 2026 | 1,713.00 | 1,725.00 | 1,700.00 | 1,709.00 | 1,709.00 | 0.89% | 930,158 |
| Apr 28, 2026 | 1,725.00 | 1,725.00 | 1,689.00 | 1,694.00 | 1,694.00 | -1.05% | 4,333,334 |
| Apr 24, 2026 | 1,671.00 | 1,741.00 | 1,671.00 | 1,712.00 | 1,712.00 | -1.38% | 3,765,388 |
| Apr 23, 2026 | 1,671.00 | 1,746.00 | 1,671.00 | 1,736.00 | 1,736.00 | -0.80% | 1,919,675 |
| Apr 22, 2026 | 1,762.00 | 1,762.00 | 1,727.00 | 1,750.00 | 1,750.00 | -0.11% | 2,139,790 |
| Apr 21, 2026 | 1,768.00 | 1,768.00 | 1,739.00 | 1,752.00 | 1,752.00 | -0.17% | 3,618,183 |
| Apr 20, 2026 | 1,722.00 | 1,759.00 | 1,722.00 | 1,755.00 | 1,755.00 | -0.57% | 1,574,565 |
| Apr 17, 2026 | 1,768.00 | 1,768.00 | 1,737.00 | 1,765.00 | 1,765.00 | 0.51% | 2,368,868 |
| Apr 16, 2026 | 1,747.00 | 1,759.00 | 1,737.00 | 1,756.00 | 1,756.00 | 0.29% | 4,473,106 |
| Apr 15, 2026 | 1,733.00 | 1,755.00 | 1,726.00 | 1,751.00 | 1,751.00 | 1.27% | 1,519,715 |
| Apr 14, 2026 | 1,710.00 | 1,738.00 | 1,710.00 | 1,729.00 | 1,729.00 | 0.41% | 1,678,962 |
| Apr 13, 2026 | 1,665.00 | 1,728.00 | 1,665.00 | 1,722.00 | 1,722.00 | -0.46% | 979,134 |
| Apr 10, 2026 | 1,668.00 | 1,740.00 | 1,668.00 | 1,730.00 | 1,730.00 | 0.99% | 1,443,217 |
| Apr 9, 2026 | 1,667.00 | 1,714.00 | 1,667.00 | 1,713.00 | 1,713.00 | -0.29% | 1,517,541 |
| Apr 8, 2026 | 1,684.00 | 1,757.00 | 1,684.00 | 1,718.00 | 1,718.00 | 2.57% | 2,024,445 |
| Apr 7, 2026 | 1,689.00 | 1,689.00 | 1,645.00 | 1,675.00 | 1,675.00 | -0.06% | 3,381,625 |
| Apr 2, 2026 | 1,655.00 | 1,678.00 | 1,643.00 | 1,676.00 | 1,676.00 | 0.36% | 1,782,021 |
| Apr 1, 2026 | 1,632.00 | 1,690.00 | 1,632.00 | 1,670.00 | 1,670.00 | 1.09% | 3,092,069 |
| Mar 31, 2026 | 1,622.00 | 1,660.00 | 1,622.00 | 1,652.00 | 1,652.00 | 0.79% | 2,773,036 |
| Mar 30, 2026 | 1,588.00 | 1,646.00 | 1,588.00 | 1,639.00 | 1,639.00 | -0.43% | 2,053,402 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,576.00 | 1,646.00 | 1,646.00 | -2.20% | 4,755,224 |
| Mar 26, 2026 | 1,635.00 | 1,698.00 | 1,635.00 | 1,683.00 | 1,683.00 | 0.06% | 3,632,210 |
| Mar 25, 2026 | 1,575.00 | 1,719.00 | 1,575.00 | 1,682.00 | 1,682.00 | 1.57% | 7,702,975 |
| Mar 24, 2026 | 1,600.00 | 1,656.00 | 1,578.00 | 1,656.00 | 1,656.00 | 3.24% | 2,631,835 |
| Mar 23, 2026 | 1,610.00 | 1,618.00 | 1,553.00 | 1,604.00 | 1,604.00 | 0.12% | 3,147,889 |
| Mar 20, 2026 | 1,550.00 | 1,620.00 | 1,550.00 | 1,602.00 | 1,602.00 | 2.23% | 8,009,237 |
| Mar 19, 2026 | 1,658.00 | 1,658.00 | 1,548.00 | 1,567.00 | 1,567.00 | -4.45% | 11,651,050 |
| Mar 18, 2026 | 1,636.00 | 1,660.00 | 1,619.00 | 1,640.00 | 1,640.00 | 0.49% | 4,486,610 |
| Mar 17, 2026 | 1,609.00 | 1,637.00 | 1,600.00 | 1,632.00 | 1,632.00 | 1.43% | 2,986,943 |