Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,789.00
-21.00 (-1.16%)
Sep 18, 2026, 5:00 PM SAST
Netcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,810.00 | 1,829.00 | 1,800.00 | 1,811.00 | 1,811.00 | -1.15% | 2,715,029 |
| Aug 19, 2026 | 1,850.00 | 1,850.00 | 1,811.00 | 1,832.00 | 1,832.00 | 0.05% | 3,353,675 |
| Aug 18, 2026 | 1,870.00 | 1,870.00 | 1,818.00 | 1,831.00 | 1,831.00 | -0.11% | 3,957,580 |
| Aug 17, 2026 | 1,856.00 | 1,856.00 | 1,819.00 | 1,833.00 | 1,833.00 | -0.81% | 2,833,591 |
| Aug 14, 2026 | 1,847.00 | 1,849.00 | 1,837.00 | 1,848.00 | 1,848.00 | 0.05% | 2,925,858 |
| Aug 13, 2026 | 1,867.00 | 1,874.00 | 1,842.00 | 1,847.00 | 1,847.00 | -0.86% | 3,931,848 |
| Aug 12, 2026 | 1,905.00 | 1,905.00 | 1,856.00 | 1,863.00 | 1,863.00 | -1.01% | 2,613,748 |
| Aug 11, 2026 | 1,900.00 | 1,905.00 | 1,855.00 | 1,882.00 | 1,882.00 | -0.95% | 6,712,355 |
| 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 |