Netcare Limited (JSE:NTC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,714.00
+20.00 (1.18%)
Apr 29, 2026, 12:11 PM SAST
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,560.00 | 1,609.00 | 1,560.00 | 1,609.00 | 1,609.00 | 1.39% | 4,038,873 |
| Mar 13, 2026 | 1,650.00 | 1,650.00 | 1,573.00 | 1,587.00 | 1,587.00 | -1.43% | 7,807,130 |
| Mar 12, 2026 | 1,575.00 | 1,634.00 | 1,575.00 | 1,610.00 | 1,610.00 | -0.86% | 4,235,091 |
| Mar 11, 2026 | 1,650.00 | 1,663.00 | 1,596.00 | 1,624.00 | 1,624.00 | -0.92% | 2,405,007 |
| Mar 10, 2026 | 1,650.00 | 1,650.00 | 1,582.00 | 1,639.00 | 1,639.00 | 3.28% | 4,167,256 |
| Mar 9, 2026 | 1,605.00 | 1,613.00 | 1,586.00 | 1,587.00 | 1,587.00 | -2.28% | 3,241,918 |
| Mar 6, 2026 | 1,659.00 | 1,659.00 | 1,602.00 | 1,624.00 | 1,624.00 | -1.52% | 6,013,029 |
| Mar 5, 2026 | 1,630.00 | 1,666.00 | 1,611.00 | 1,649.00 | 1,649.00 | 0.67% | 4,520,090 |
| Mar 4, 2026 | 1,620.00 | 1,647.00 | 1,607.00 | 1,638.00 | 1,638.00 | 0.92% | 2,940,125 |
| Mar 3, 2026 | 1,689.00 | 1,689.00 | 1,615.00 | 1,623.00 | 1,623.00 | -3.91% | 5,351,384 |
| Mar 2, 2026 | 1,700.00 | 1,711.00 | 1,652.00 | 1,689.00 | 1,689.00 | -1.63% | 2,646,461 |
| Feb 27, 2026 | 1,704.00 | 1,734.00 | 1,688.00 | 1,717.00 | 1,717.00 | 1.30% | 3,703,897 |
| Feb 26, 2026 | 1,700.00 | 1,704.00 | 1,675.00 | 1,695.00 | 1,695.00 | 1.19% | 1,653,568 |
| Feb 25, 2026 | 1,640.00 | 1,688.00 | 1,640.00 | 1,675.00 | 1,675.00 | 1.52% | 4,142,230 |
| Feb 24, 2026 | 1,661.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | -0.24% | 2,432,283 |
| Feb 23, 2026 | 1,640.00 | 1,656.00 | 1,627.00 | 1,654.00 | 1,654.00 | 1.41% | 1,836,274 |
| Feb 20, 2026 | 1,610.00 | 1,638.00 | 1,606.00 | 1,631.00 | 1,631.00 | 1.43% | 1,261,637 |
| Feb 19, 2026 | 1,608.00 | 1,624.00 | 1,603.00 | 1,608.00 | 1,608.00 | 0.06% | 627,906 |
| Feb 18, 2026 | 1,605.00 | 1,615.00 | 1,565.00 | 1,607.00 | 1,607.00 | 1.52% | 2,312,764 |
| Feb 17, 2026 | 1,551.00 | 1,592.00 | 1,547.00 | 1,583.00 | 1,583.00 | 1.02% | 3,170,620 |
| Feb 16, 2026 | 1,579.00 | 1,603.00 | 1,563.00 | 1,567.00 | 1,567.00 | -1.07% | 6,165,353 |
| Feb 13, 2026 | 1,545.00 | 1,591.00 | 1,540.00 | 1,584.00 | 1,584.00 | 2.19% | 2,501,592 |
| Feb 12, 2026 | 1,553.00 | 1,566.00 | 1,544.00 | 1,550.00 | 1,550.00 | -0.06% | 1,827,325 |
| Feb 11, 2026 | 1,585.00 | 1,585.00 | 1,537.00 | 1,551.00 | 1,551.00 | -0.19% | 954,748 |
| Feb 10, 2026 | 1,549.00 | 1,561.00 | 1,542.00 | 1,554.00 | 1,554.00 | 0.26% | 709,198 |
| Feb 9, 2026 | 1,550.00 | 1,562.00 | 1,533.00 | 1,550.00 | 1,550.00 | -0.77% | 1,605,994 |
| Feb 6, 2026 | 1,530.00 | 1,569.00 | 1,528.00 | 1,562.00 | 1,562.00 | -0.32% | 836,308 |
| Feb 5, 2026 | 1,563.00 | 1,567.00 | 1,537.00 | 1,567.00 | 1,567.00 | 0.84% | 1,405,770 |
| Feb 4, 2026 | 1,590.00 | 1,590.00 | 1,551.00 | 1,554.00 | 1,554.00 | -1.27% | 3,023,633 |
| Feb 3, 2026 | 1,559.00 | 1,585.00 | 1,559.00 | 1,574.00 | 1,574.00 | 1.29% | 1,958,767 |
| Feb 2, 2026 | 1,520.00 | 1,565.00 | 1,520.00 | 1,554.00 | 1,554.00 | 0.26% | 854,162 |
| Jan 30, 2026 | 1,565.00 | 1,590.00 | 1,544.00 | 1,550.00 | 1,550.00 | -1.27% | 1,938,117 |
| Jan 29, 2026 | 1,545.00 | 1,581.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.71% | 1,137,485 |
| Jan 28, 2026 | 1,588.00 | 1,588.00 | 1,549.00 | 1,559.00 | 1,559.00 | -1.45% | 3,713,386 |
| Jan 27, 2026 | 1,638.00 | 1,638.00 | 1,563.00 | 1,582.00 | 1,582.00 | -0.32% | 1,129,213 |
| Jan 26, 2026 | 1,545.00 | 1,590.00 | 1,545.00 | 1,587.00 | 1,587.00 | 1.02% | 2,890,103 |
| Jan 23, 2026 | 1,570.00 | 1,621.00 | 1,570.00 | 1,571.00 | 1,571.00 | -3.02% | 1,776,587 |
| Jan 22, 2026 | 1,600.00 | 1,620.00 | 1,595.00 | 1,620.00 | 1,620.00 | 1.57% | 2,449,991 |
| Jan 21, 2026 | 1,631.00 | 1,631.00 | 1,587.00 | 1,595.00 | 1,595.00 | -4.03% | 4,316,532 |
| Jan 20, 2026 | 1,625.00 | 1,673.00 | 1,624.00 | 1,662.00 | 1,613.00 | 1.53% | 4,430,230 |
| Jan 19, 2026 | 1,647.00 | 1,648.00 | 1,618.00 | 1,637.00 | 1,588.74 | -0.43% | 3,574,397 |
| Jan 16, 2026 | 1,597.00 | 1,644.00 | 1,589.00 | 1,644.00 | 1,595.53 | 2.94% | 2,782,049 |
| Jan 15, 2026 | 1,585.00 | 1,603.00 | 1,574.00 | 1,597.00 | 1,549.92 | 0.76% | 3,040,982 |
| Jan 14, 2026 | 1,612.00 | 1,612.00 | 1,575.00 | 1,585.00 | 1,538.27 | -0.69% | 1,897,432 |
| Jan 13, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,596.00 | 1,548.95 | 0.76% | 1,337,709 |
| Jan 12, 2026 | 1,611.00 | 1,611.00 | 1,571.00 | 1,584.00 | 1,537.30 | -1.12% | 1,617,374 |
| Jan 9, 2026 | 1,584.00 | 1,607.00 | 1,580.00 | 1,602.00 | 1,554.77 | 1.07% | 1,592,662 |
| Jan 8, 2026 | 1,580.00 | 1,593.00 | 1,575.00 | 1,585.00 | 1,538.27 | -0.13% | 795,123 |
| Jan 7, 2026 | 1,599.00 | 1,604.00 | 1,587.00 | 1,587.00 | 1,540.21 | -0.81% | 1,953,882 |
| Jan 6, 2026 | 1,580.00 | 1,608.00 | 1,580.00 | 1,600.00 | 1,552.83 | 0.76% | 734,724 |
| Jan 5, 2026 | 1,610.00 | 1,610.00 | 1,585.00 | 1,588.00 | 1,541.18 | -0.75% | 791,680 |
| Jan 2, 2026 | 1,599.00 | 1,600.00 | 1,578.00 | 1,600.00 | 1,552.83 | 1.07% | 1,198,757 |
| Dec 31, 2025 | 1,580.00 | 1,584.00 | 1,572.00 | 1,583.00 | 1,536.33 | 0.51% | 99,571 |
| Dec 30, 2025 | 1,596.00 | 1,597.00 | 1,575.00 | 1,575.00 | 1,528.57 | -0.82% | 582,878 |
| Dec 29, 2025 | 1,599.00 | 1,599.00 | 1,552.00 | 1,588.00 | 1,541.18 | 0.51% | 534,065 |
| Dec 24, 2025 | 1,595.00 | 1,599.00 | 1,580.00 | 1,580.00 | 1,533.42 | -0.69% | 1,453,894 |
| Dec 23, 2025 | 1,560.00 | 1,594.00 | 1,543.00 | 1,591.00 | 1,544.09 | 2.65% | 1,593,863 |
| Dec 22, 2025 | 1,520.00 | 1,560.00 | 1,520.00 | 1,550.00 | 1,504.30 | -0.64% | 1,596,257 |
| Dec 19, 2025 | 1,558.00 | 1,577.00 | 1,546.00 | 1,560.00 | 1,514.01 | 0.32% | 4,361,737 |
| Dec 18, 2025 | 1,550.00 | 1,587.00 | 1,550.00 | 1,555.00 | 1,509.15 | 0.32% | 5,398,151 |
| Dec 17, 2025 | 1,536.00 | 1,562.00 | 1,520.00 | 1,550.00 | 1,504.30 | 0.98% | 3,341,069 |
| Dec 15, 2025 | 1,487.00 | 1,538.00 | 1,487.00 | 1,535.00 | 1,489.74 | 1.86% | 5,429,529 |
| Dec 12, 2025 | 1,461.00 | 1,514.00 | 1,461.00 | 1,507.00 | 1,462.57 | -0.07% | 3,340,607 |
| Dec 11, 2025 | 1,545.00 | 1,545.00 | 1,493.00 | 1,508.00 | 1,463.54 | -0.46% | 1,501,409 |
| Dec 10, 2025 | 1,521.00 | 1,532.00 | 1,513.00 | 1,515.00 | 1,470.33 | -0.85% | 1,869,817 |
| Dec 9, 2025 | 1,510.00 | 1,547.00 | 1,510.00 | 1,528.00 | 1,482.95 | 0.13% | 2,446,139 |
| Dec 8, 2025 | 1,520.00 | 1,534.00 | 1,511.00 | 1,526.00 | 1,481.01 | 0.20% | 2,645,399 |
| Dec 5, 2025 | 1,503.00 | 1,523.00 | 1,488.00 | 1,523.00 | 1,478.10 | 1.53% | 3,960,736 |
| Dec 4, 2025 | 1,510.00 | 1,515.00 | 1,493.00 | 1,500.00 | 1,455.78 | -1.25% | 1,654,890 |
| Dec 3, 2025 | 1,493.00 | 1,520.00 | 1,490.00 | 1,519.00 | 1,474.22 | 1.27% | 1,731,123 |
| Dec 2, 2025 | 1,485.00 | 1,504.00 | 1,479.00 | 1,500.00 | 1,455.78 | 1.01% | 3,162,943 |
| Dec 1, 2025 | 1,517.00 | 1,525.00 | 1,466.00 | 1,485.00 | 1,441.22 | -3.07% | 2,963,222 |