Netcare Limited (JSE:NTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,523.00
+23.00 (1.53%)
At close: Dec 5, 2025
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,503.00 | 1,523.00 | 1,488.00 | 1,523.00 | 1,523.00 | 1.53% | 3,960,736 |
| Dec 4, 2025 | 1,510.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,500.00 | -1.25% | 1,654,890 |
| Dec 3, 2025 | 1,493.00 | 1,520.00 | 1,490.00 | 1,519.00 | 1,519.00 | 1.27% | 1,731,123 |
| Dec 2, 2025 | 1,485.00 | 1,504.00 | 1,479.00 | 1,500.00 | 1,500.00 | 1.01% | 3,162,943 |
| Dec 1, 2025 | 1,517.00 | 1,525.00 | 1,466.00 | 1,485.00 | 1,485.00 | -3.07% | 2,963,222 |
| Nov 28, 2025 | 1,530.00 | 1,548.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.13% | 1,801,674 |
| Nov 27, 2025 | 1,480.00 | 1,542.00 | 1,480.00 | 1,530.00 | 1,530.00 | 1.06% | 3,264,012 |
| Nov 26, 2025 | 1,492.00 | 1,527.00 | 1,490.00 | 1,514.00 | 1,514.00 | -0.79% | 2,892,700 |
| Nov 25, 2025 | 1,530.00 | 1,556.00 | 1,489.00 | 1,526.00 | 1,526.00 | -0.78% | 1,829,897 |
| Nov 24, 2025 | 1,511.00 | 1,562.00 | 1,465.00 | 1,538.00 | 1,538.00 | 3.78% | 3,705,667 |
| Nov 21, 2025 | 1,550.00 | 1,550.00 | 1,445.00 | 1,482.00 | 1,482.00 | -1.92% | 7,760,331 |
| Nov 20, 2025 | 1,500.00 | 1,574.00 | 1,488.00 | 1,511.00 | 1,511.00 | 1.41% | 4,911,843 |
| Nov 19, 2025 | 1,500.00 | 1,508.00 | 1,462.00 | 1,490.00 | 1,490.00 | -1.39% | 8,050,682 |
| Nov 18, 2025 | 1,535.00 | 1,535.00 | 1,501.00 | 1,511.00 | 1,511.00 | -1.31% | 3,005,170 |
| Nov 17, 2025 | 1,521.00 | 1,531.00 | 1,514.00 | 1,531.00 | 1,531.00 | 0.86% | 1,104,203 |
| Nov 14, 2025 | 1,529.00 | 1,530.00 | 1,497.00 | 1,518.00 | 1,518.00 | -0.13% | 1,566,668 |
| Nov 13, 2025 | 1,490.00 | 1,529.00 | 1,478.00 | 1,520.00 | 1,520.00 | 1.40% | 2,898,992 |
| Nov 12, 2025 | 1,440.00 | 1,499.00 | 1,432.00 | 1,499.00 | 1,499.00 | 3.52% | 2,885,752 |
| Nov 11, 2025 | 1,435.00 | 1,495.00 | 1,430.00 | 1,448.00 | 1,448.00 | -0.28% | 5,994,679 |
| Nov 10, 2025 | 1,435.00 | 1,465.00 | 1,435.00 | 1,452.00 | 1,452.00 | - | 634,262 |
| Nov 7, 2025 | 1,430.00 | 1,457.00 | 1,428.00 | 1,452.00 | 1,452.00 | -0.55% | 1,316,744 |
| Nov 6, 2025 | 1,480.00 | 1,480.00 | 1,443.00 | 1,460.00 | 1,460.00 | -0.75% | 4,866,201 |
| Nov 5, 2025 | 1,495.00 | 1,495.00 | 1,453.00 | 1,471.00 | 1,471.00 | -0.54% | 4,901,258 |
| Nov 4, 2025 | 1,476.00 | 1,498.00 | 1,453.00 | 1,479.00 | 1,479.00 | 0.14% | 3,004,320 |
| Nov 3, 2025 | 1,485.00 | 1,496.00 | 1,444.00 | 1,477.00 | 1,477.00 | 1.23% | 2,936,917 |
| Oct 31, 2025 | 1,431.00 | 1,459.00 | 1,431.00 | 1,459.00 | 1,459.00 | 1.32% | 2,280,124 |
| Oct 30, 2025 | 1,430.00 | 1,454.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.69% | 2,187,148 |
| Oct 29, 2025 | 1,450.00 | 1,470.00 | 1,446.00 | 1,450.00 | 1,450.00 | -1.09% | 1,873,779 |
| Oct 28, 2025 | 1,433.00 | 1,466.00 | 1,422.00 | 1,466.00 | 1,466.00 | 2.45% | 2,986,189 |
| Oct 27, 2025 | 1,425.00 | 1,458.00 | 1,412.00 | 1,431.00 | 1,431.00 | -1.78% | 3,946,784 |
| Oct 24, 2025 | 1,456.00 | 1,480.00 | 1,440.00 | 1,457.00 | 1,457.00 | -0.07% | 1,443,521 |
| Oct 23, 2025 | 1,460.00 | 1,465.00 | 1,442.00 | 1,458.00 | 1,458.00 | -0.34% | 1,223,752 |
| Oct 22, 2025 | 1,436.00 | 1,464.00 | 1,417.00 | 1,463.00 | 1,463.00 | 2.67% | 2,477,798 |
| Oct 21, 2025 | 1,443.00 | 1,444.00 | 1,386.00 | 1,425.00 | 1,425.00 | -1.66% | 1,966,497 |
| Oct 20, 2025 | 1,442.00 | 1,452.00 | 1,433.00 | 1,449.00 | 1,449.00 | 0.91% | 4,350,317 |
| Oct 17, 2025 | 1,444.00 | 1,444.00 | 1,421.00 | 1,436.00 | 1,436.00 | -0.62% | 1,311,857 |
| Oct 16, 2025 | 1,455.00 | 1,455.00 | 1,419.00 | 1,445.00 | 1,445.00 | 1.19% | 2,299,819 |
| Oct 15, 2025 | 1,420.00 | 1,429.00 | 1,414.00 | 1,428.00 | 1,428.00 | 0.92% | 3,285,089 |
| Oct 14, 2025 | 1,436.00 | 1,437.00 | 1,405.00 | 1,415.00 | 1,415.00 | -2.08% | 2,104,287 |
| Oct 13, 2025 | 1,443.00 | 1,453.00 | 1,431.00 | 1,445.00 | 1,445.00 | 0.07% | 862,992 |
| Oct 10, 2025 | 1,416.00 | 1,453.00 | 1,416.00 | 1,444.00 | 1,444.00 | 0.63% | 912,724 |
| Oct 9, 2025 | 1,430.00 | 1,444.00 | 1,428.00 | 1,435.00 | 1,435.00 | 0.21% | 533,296 |
| Oct 8, 2025 | 1,468.00 | 1,468.00 | 1,417.00 | 1,432.00 | 1,432.00 | 0.49% | 682,658 |
| Oct 7, 2025 | 1,411.00 | 1,441.00 | 1,411.00 | 1,425.00 | 1,425.00 | 0.35% | 1,769,942 |
| Oct 6, 2025 | 1,405.00 | 1,435.00 | 1,405.00 | 1,420.00 | 1,420.00 | - | 1,779,945 |
| Oct 3, 2025 | 1,426.00 | 1,435.00 | 1,404.00 | 1,420.00 | 1,420.00 | -0.91% | 1,909,048 |
| Oct 2, 2025 | 1,401.00 | 1,497.00 | 1,401.00 | 1,433.00 | 1,433.00 | -1.71% | 10,378,970 |
| Oct 1, 2025 | 1,401.00 | 1,458.00 | 1,401.00 | 1,458.00 | 1,458.00 | 2.68% | 3,956,473 |
| Sep 30, 2025 | 1,377.00 | 1,449.00 | 1,368.00 | 1,420.00 | 1,420.00 | 3.73% | 6,336,834 |
| Sep 29, 2025 | 1,375.00 | 1,390.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.44% | 1,862,254 |
| Sep 26, 2025 | 1,381.00 | 1,381.00 | 1,364.00 | 1,375.00 | 1,375.00 | 0.29% | 1,308,304 |
| Sep 25, 2025 | 1,400.00 | 1,400.00 | 1,356.00 | 1,371.00 | 1,371.00 | -0.51% | 2,100,668 |
| Sep 23, 2025 | 1,366.00 | 1,391.00 | 1,365.00 | 1,378.00 | 1,378.00 | 0.73% | 1,597,561 |
| Sep 22, 2025 | 1,361.00 | 1,396.00 | 1,361.00 | 1,368.00 | 1,368.00 | -2.01% | 1,732,346 |
| Sep 19, 2025 | 1,390.00 | 1,400.00 | 1,368.00 | 1,396.00 | 1,396.00 | 0.50% | 2,918,818 |
| Sep 18, 2025 | 1,390.00 | 1,399.00 | 1,373.00 | 1,389.00 | 1,389.00 | -1.00% | 4,361,297 |
| Sep 17, 2025 | 1,435.00 | 1,435.00 | 1,382.00 | 1,403.00 | 1,403.00 | - | 1,868,528 |
| Sep 16, 2025 | 1,417.00 | 1,430.00 | 1,392.00 | 1,403.00 | 1,403.00 | -1.20% | 1,433,449 |
| Sep 15, 2025 | 1,421.00 | 1,434.00 | 1,413.00 | 1,420.00 | 1,420.00 | 0.14% | 737,153 |
| Sep 12, 2025 | 1,405.00 | 1,428.00 | 1,400.00 | 1,418.00 | 1,418.00 | 0.64% | 1,225,081 |
| Sep 11, 2025 | 1,361.00 | 1,422.00 | 1,361.00 | 1,409.00 | 1,409.00 | 0.57% | 3,310,468 |
| Sep 10, 2025 | 1,399.00 | 1,430.00 | 1,393.00 | 1,401.00 | 1,401.00 | 0.14% | 2,451,348 |
| Sep 9, 2025 | 1,400.00 | 1,415.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 939,256 |
| Sep 8, 2025 | 1,400.00 | 1,407.00 | 1,387.00 | 1,399.00 | 1,399.00 | 0.72% | 1,279,473 |
| Sep 5, 2025 | 1,377.00 | 1,398.00 | 1,367.00 | 1,389.00 | 1,389.00 | 1.39% | 2,007,569 |
| Sep 4, 2025 | 1,340.00 | 1,377.00 | 1,340.00 | 1,370.00 | 1,370.00 | 0.74% | 2,197,534 |
| Sep 3, 2025 | 1,372.00 | 1,378.00 | 1,347.00 | 1,360.00 | 1,360.00 | -0.95% | 6,254,816 |
| Sep 2, 2025 | 1,440.00 | 1,440.00 | 1,365.00 | 1,373.00 | 1,373.00 | -1.36% | 2,434,806 |
| Sep 1, 2025 | 1,391.00 | 1,417.00 | 1,389.00 | 1,392.00 | 1,392.00 | 0.07% | 2,469,095 |
| Aug 29, 2025 | 1,350.00 | 1,425.00 | 1,350.00 | 1,391.00 | 1,391.00 | -0.57% | 3,088,726 |
| Aug 28, 2025 | 1,408.00 | 1,408.00 | 1,391.00 | 1,399.00 | 1,399.00 | 0.36% | 1,703,314 |
| Aug 27, 2025 | 1,400.00 | 1,402.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.43% | 1,133,859 |
| Aug 26, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.06% | 2,065,401 |
| Aug 25, 2025 | 1,360.00 | 1,420.00 | 1,360.00 | 1,415.00 | 1,415.00 | 0.35% | 1,799,813 |
| Aug 22, 2025 | 1,410.00 | 1,414.00 | 1,377.00 | 1,410.00 | 1,410.00 | 1.88% | 984,142 |
| Aug 21, 2025 | 1,350.00 | 1,389.00 | 1,350.00 | 1,384.00 | 1,384.00 | 0.29% | 1,190,059 |
| Aug 20, 2025 | 1,387.00 | 1,393.00 | 1,369.00 | 1,380.00 | 1,380.00 | -0.79% | 818,707 |
| Aug 19, 2025 | 1,390.00 | 1,399.00 | 1,377.00 | 1,391.00 | 1,391.00 | 0.94% | 2,255,814 |
| Aug 18, 2025 | 1,400.00 | 1,409.00 | 1,375.00 | 1,378.00 | 1,378.00 | -0.65% | 3,975,691 |
| Aug 15, 2025 | 1,388.00 | 1,390.00 | 1,368.00 | 1,387.00 | 1,387.00 | -0.07% | 1,254,633 |
| Aug 14, 2025 | 1,400.00 | 1,416.00 | 1,374.00 | 1,388.00 | 1,388.00 | -1.21% | 1,825,763 |
| Aug 13, 2025 | 1,399.00 | 1,409.00 | 1,380.00 | 1,405.00 | 1,405.00 | 1.30% | 2,739,372 |
| Aug 12, 2025 | 1,389.00 | 1,389.00 | 1,369.00 | 1,387.00 | 1,387.00 | 0.87% | 3,264,498 |
| Aug 11, 2025 | 1,387.00 | 1,392.00 | 1,365.00 | 1,375.00 | 1,375.00 | -1.22% | 1,921,795 |
| Aug 8, 2025 | 1,389.00 | 1,392.00 | 1,375.00 | 1,392.00 | 1,392.00 | 0.72% | 1,464,250 |
| Aug 7, 2025 | 1,365.00 | 1,388.00 | 1,361.00 | 1,382.00 | 1,382.00 | 0.88% | 3,542,766 |
| Aug 6, 2025 | 1,357.00 | 1,376.00 | 1,353.00 | 1,370.00 | 1,370.00 | 0.96% | 1,507,683 |
| Aug 5, 2025 | 1,331.00 | 1,383.00 | 1,331.00 | 1,357.00 | 1,357.00 | -1.09% | 3,544,648 |
| Aug 4, 2025 | 1,371.00 | 1,373.00 | 1,350.00 | 1,372.00 | 1,372.00 | 1.11% | 1,517,199 |
| Aug 1, 2025 | 1,370.00 | 1,376.00 | 1,345.00 | 1,357.00 | 1,357.00 | -1.31% | 3,595,227 |
| Jul 31, 2025 | 1,366.00 | 1,382.00 | 1,366.00 | 1,375.00 | 1,375.00 | -0.07% | 2,719,873 |
| Jul 30, 2025 | 1,371.00 | 1,386.00 | 1,369.00 | 1,376.00 | 1,376.00 | 0.36% | 1,427,919 |
| Jul 29, 2025 | 1,361.00 | 1,372.00 | 1,345.00 | 1,371.00 | 1,371.00 | 1.11% | 4,629,600 |
| Jul 28, 2025 | 1,373.00 | 1,373.00 | 1,348.00 | 1,356.00 | 1,356.00 | -0.59% | 3,673,098 |
| Jul 25, 2025 | 1,370.00 | 1,371.00 | 1,350.00 | 1,364.00 | 1,364.00 | -0.22% | 4,499,317 |
| Jul 24, 2025 | 1,360.00 | 1,376.00 | 1,347.00 | 1,367.00 | 1,367.00 | 0.37% | 2,936,792 |
| Jul 23, 2025 | 1,367.00 | 1,367.00 | 1,341.00 | 1,362.00 | 1,362.00 | -0.07% | 2,757,542 |
| Jul 22, 2025 | 1,399.00 | 1,399.00 | 1,343.00 | 1,363.00 | 1,363.00 | 0.74% | 3,225,482 |
| Jul 21, 2025 | 1,355.00 | 1,359.00 | 1,342.00 | 1,353.00 | 1,353.00 | 0.30% | 3,096,427 |
| Jul 18, 2025 | 1,333.00 | 1,352.00 | 1,328.00 | 1,349.00 | 1,349.00 | 1.43% | 5,569,635 |