Netcare Limited (JSE:NTC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,806.00
-9.00 (-0.50%)
Aug 31, 2026, 11:43 AM SAST
Netcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,830.00 | 1,830.00 | 1,806.00 | 1,810.00 | - | -0.28% | 312,209 |
| 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 |
| 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 |