Netcare Limited NTC
JSE · South Africa · Health Services
ZAc 1,769.00+21.00 (+1.20%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,774.00 | +1.49% | ZAc 1,739.00 | ZAc 1,775.00 | ZAc 1,707.00 | 1.25M |
| 2026-09-30 | ZAc 1,748.00 | -0.06% | ZAc 1,749.00 | ZAc 1,766.00 | ZAc 1,742.00 | 3.66M |
| 2026-09-29 | ZAc 1,749.00 | -1.02% | ZAc 1,797.00 | ZAc 1,771.00 | ZAc 1,749.00 | 1.53M |
| 2026-09-28 | ZAc 1,767.00 | +0.28% | ZAc 1,771.00 | ZAc 1,785.00 | ZAc 1,765.00 | 1.65M |
| 2026-09-25 | ZAc 1,762.00 | -0.73% | ZAc 1,794.00 | ZAc 1,794.00 | ZAc 1,759.00 | 673.15K |
| 2026-09-23 | ZAc 1,775.00 | -0.56% | ZAc 1,762.00 | ZAc 1,790.00 | ZAc 1,759.00 | 1.26M |
| 2026-09-22 | ZAc 1,785.00 | -0.45% | ZAc 1,798.00 | ZAc 1,800.00 | ZAc 1,770.00 | 1.60M |
| 2026-09-21 | ZAc 1,793.00 | +0.22% | ZAc 1,810.00 | ZAc 1,805.00 | ZAc 1,792.00 | 1.66M |
| 2026-09-18 | ZAc 1,789.00 | -1.16% | ZAc 1,804.00 | ZAc 1,811.00 | ZAc 1,786.00 | 19.03M |
| 2026-09-17 | ZAc 1,810.00 | +0.78% | ZAc 1,817.00 | ZAc 1,804.00 | ZAc 1,775.00 | 1.90M |
| 2026-09-16 | ZAc 1,796.00 | +0.90% | ZAc 1,759.00 | ZAc 1,796.00 | ZAc 1,765.00 | 2.11M |
| 2026-09-15 | ZAc 1,780.00 | -0.34% | ZAc 1,771.00 | ZAc 1,790.00 | ZAc 1,767.00 | 3.11M |
| 2026-09-14 | ZAc 1,786.00 | -0.67% | ZAc 1,798.00 | ZAc 1,810.00 | ZAc 1,786.00 | 1.83M |
| 2026-09-11 | ZAc 1,798.00 | -0.50% | ZAc 1,785.00 | ZAc 1,826.00 | ZAc 1,788.00 | 2.19M |
| 2026-09-10 | ZAc 1,807.00 | -0.22% | ZAc 1,775.00 | ZAc 1,824.00 | ZAc 1,796.00 | 1.34M |
| 2026-09-09 | ZAc 1,811.00 | -0.66% | ZAc 1,835.00 | ZAc 1,823.00 | ZAc 1,790.00 | 1.21M |
| 2026-09-08 | ZAc 1,823.00 | +1.28% | ZAc 1,837.00 | ZAc 1,837.00 | ZAc 1,797.00 | 1.52M |
| 2026-09-07 | ZAc 1,800.00 | -0.77% | ZAc 1,834.00 | ZAc 1,831.00 | ZAc 1,787.00 | 1.91M |
| 2026-09-04 | ZAc 1,814.00 | +0.33% | ZAc 1,859.00 | ZAc 1,820.00 | ZAc 1,798.00 | 2.04M |
| 2026-09-03 | ZAc 1,808.00 | +1.01% | ZAc 1,775.00 | ZAc 1,808.00 | ZAc 1,782.00 | 2.61M |
| 2026-09-02 | ZAc 1,790.00 | -1.10% | ZAc 1,795.00 | ZAc 1,813.00 | ZAc 1,776.00 | 2.91M |
| 2026-09-01 | ZAc 1,810.00 | +0.50% | ZAc 1,816.00 | ZAc 1,830.00 | ZAc 1,787.00 | 2.56M |
| 2026-08-31 | ZAc 1,801.00 | -0.77% | ZAc 1,830.00 | ZAc 1,820.00 | ZAc 1,801.00 | 3.98M |
| 2026-08-28 | ZAc 1,815.00 | +0.89% | ZAc 1,772.00 | ZAc 1,819.00 | ZAc 1,796.00 | 2.10M |
| 2026-08-27 | ZAc 1,799.00 | +0.50% | ZAc 1,782.00 | ZAc 1,805.00 | ZAc 1,773.00 | 4.08M |
| 2026-08-26 | ZAc 1,790.00 | -1.05% | ZAc 1,809.00 | ZAc 1,836.00 | ZAc 1,784.00 | 5.41M |
| 2026-08-25 | ZAc 1,809.00 | +0.95% | ZAc 1,810.00 | ZAc 1,806.00 | ZAc 1,785.00 | 2.67M |
| 2026-08-24 | ZAc 1,792.00 | -1.10% | ZAc 1,782.00 | ZAc 1,814.00 | ZAc 1,784.00 | 4.21M |
| 2026-08-21 | ZAc 1,812.00 | +0.06% | ZAc 1,840.00 | ZAc 1,840.00 | ZAc 1,784.00 | 5.20M |
| 2026-08-20 | ZAc 1,811.00 | -1.15% | ZAc 1,810.00 | ZAc 1,829.00 | ZAc 1,800.00 | 2.72M |
| 2026-08-19 | ZAc 1,832.00 | +0.05% | ZAc 1,850.00 | ZAc 1,841.00 | ZAc 1,811.00 | 3.35M |
| 2026-08-18 | ZAc 1,831.00 | -0.11% | ZAc 1,870.00 | ZAc 1,846.00 | ZAc 1,818.00 | 3.96M |
| 2026-08-17 | ZAc 1,833.00 | -0.81% | ZAc 1,856.00 | ZAc 1,856.00 | ZAc 1,819.00 | 2.83M |
| 2026-08-14 | ZAc 1,848.00 | +0.05% | ZAc 1,847.00 | ZAc 1,849.00 | ZAc 1,837.00 | 2.93M |
| 2026-08-13 | ZAc 1,847.00 | -0.86% | ZAc 1,867.00 | ZAc 1,874.00 | ZAc 1,842.00 | 3.93M |
| 2026-08-12 | ZAc 1,863.00 | -1.01% | ZAc 1,905.00 | ZAc 1,895.00 | ZAc 1,856.00 | 2.61M |
| 2026-08-11 | ZAc 1,882.00 | -0.95% | ZAc 1,900.00 | ZAc 1,905.00 | ZAc 1,855.00 | 6.71M |
| 2026-08-07 | ZAc 1,900.00 | -0.68% | ZAc 1,908.00 | ZAc 1,927.00 | ZAc 1,895.00 | 13.00M |
| 2026-08-06 | ZAc 1,913.00 | -0.26% | ZAc 1,943.00 | ZAc 1,939.00 | ZAc 1,912.00 | 5.91M |
| 2026-08-05 | ZAc 1,918.00 | +0.21% | ZAc 1,932.00 | ZAc 1,942.00 | ZAc 1,917.00 | 4.00M |
| 2026-08-04 | ZAc 1,914.00 | -0.42% | ZAc 1,919.00 | ZAc 1,936.00 | ZAc 1,911.00 | 4.81M |
| 2026-08-03 | ZAc 1,922.00 | +1.53% | ZAc 1,916.00 | ZAc 1,931.00 | ZAc 1,894.00 | 5.72M |
| 2026-07-31 | ZAc 1,893.00 | -0.11% | ZAc 1,915.00 | ZAc 1,920.00 | ZAc 1,893.00 | 21.37M |
| 2026-07-30 | ZAc 1,895.00 | +0.32% | ZAc 1,899.00 | ZAc 1,907.00 | ZAc 1,873.00 | 4.22M |
| 2026-07-29 | ZAc 1,889.00 | +2.05% | ZAc 1,880.00 | ZAc 1,896.00 | ZAc 1,856.00 | 4.72M |
| 2026-07-28 | ZAc 1,851.00 | +0.82% | ZAc 1,836.00 | ZAc 1,858.00 | ZAc 1,830.00 | 5.38M |
| 2026-07-27 | ZAc 1,836.00 | +1.44% | ZAc 1,828.00 | ZAc 1,838.00 | ZAc 1,822.00 | 9.49M |
| 2026-07-24 | ZAc 1,810.00 | +0.61% | ZAc 1,804.00 | ZAc 1,828.00 | ZAc 1,796.00 | 12.35M |
| 2026-07-23 | ZAc 1,799.00 | -1.85% | ZAc 1,855.00 | ZAc 1,831.00 | ZAc 1,771.00 | 4.05M |
| 2026-07-22 | ZAc 1,833.00 | -0.16% | ZAc 1,859.00 | ZAc 1,845.00 | ZAc 1,822.00 | 2.88M |
| 2026-07-21 | ZAc 1,836.00 | -0.81% | ZAc 1,845.00 | ZAc 1,868.00 | ZAc 1,828.00 | 3.44M |
| 2026-07-20 | ZAc 1,851.00 | -0.54% | ZAc 1,873.00 | ZAc 1,879.00 | ZAc 1,851.00 | 2.31M |
| 2026-07-17 | ZAc 1,861.00 | -0.80% | ZAc 1,822.00 | ZAc 1,874.00 | ZAc 1,826.00 | 3.38M |
| 2026-07-16 | ZAc 1,876.00 | +0.32% | ZAc 1,857.00 | ZAc 1,886.00 | ZAc 1,854.00 | 2.94M |
| 2026-07-15 | ZAc 1,870.00 | -0.53% | ZAc 1,873.00 | ZAc 1,896.00 | ZAc 1,866.00 | 3.04M |
| 2026-07-14 | ZAc 1,880.00 | -0.42% | ZAc 1,872.00 | ZAc 1,904.00 | ZAc 1,872.00 | 5.16M |
| 2026-07-13 | ZAc 1,888.00 | +1.51% | ZAc 1,857.00 | ZAc 1,893.00 | ZAc 1,853.00 | 4.01M |
| 2026-07-10 | ZAc 1,860.00 | +1.58% | ZAc 1,822.00 | ZAc 1,875.00 | ZAc 1,834.00 | 3.49M |
| 2026-07-09 | ZAc 1,831.00 | +0.99% | ZAc 1,800.00 | ZAc 1,868.00 | ZAc 1,827.00 | 4.58M |
| 2026-07-08 | ZAc 1,813.00 | -2.05% | ZAc 1,809.00 | ZAc 1,823.00 | ZAc 1,790.00 | 4.16M |
| 2026-07-07 | ZAc 1,851.00 | -0.64% | ZAc 1,855.00 | ZAc 1,871.00 | ZAc 1,850.00 | 1.73M |
| 2026-07-06 | ZAc 1,863.00 | +0.11% | ZAc 1,866.00 | ZAc 1,880.00 | ZAc 1,826.00 | 2.32M |
| 2026-07-03 | ZAc 1,861.00 | +1.58% | ZAc 1,820.00 | ZAc 1,861.00 | ZAc 1,820.00 | 2.51M |
| 2026-07-02 | ZAc 1,832.00 | +1.78% | ZAc 1,798.00 | ZAc 1,843.00 | ZAc 1,790.00 | 2.35M |
| 2026-07-01 | ZAc 1,800.00 | -0.22% | ZAc 1,783.00 | ZAc 1,820.00 | ZAc 1,783.00 | 5.52M |
| 2026-06-30 | ZAc 1,804.00 | +0.39% | ZAc 1,790.00 | ZAc 1,810.00 | ZAc 1,790.00 | 1.68M |
| 2026-06-29 | ZAc 1,797.00 | +1.47% | ZAc 1,770.00 | ZAc 1,810.00 | ZAc 1,769.00 | 1.17M |
| 2026-06-26 | ZAc 1,771.00 | -0.95% | ZAc 1,796.00 | ZAc 1,787.00 | ZAc 1,765.00 | 1.87M |
| 2026-06-25 | ZAc 1,788.00 | +0.68% | ZAc 1,790.00 | ZAc 1,795.00 | ZAc 1,700.00 | 1.58M |
| 2026-06-24 | ZAc 1,776.00 | -0.06% | ZAc 1,778.00 | ZAc 1,781.00 | ZAc 1,760.00 | 1.06M |
| 2026-06-23 | ZAc 1,777.00 | +0.40% | ZAc 1,771.00 | ZAc 1,777.00 | ZAc 1,746.00 | 1.06M |
| 2026-06-22 | ZAc 1,770.00 | -1.34% | ZAc 1,741.00 | ZAc 1,801.00 | ZAc 1,741.00 | 1.48M |
| 2026-06-19 | ZAc 1,794.00 | +2.16% | ZAc 1,759.00 | ZAc 1,802.00 | ZAc 1,753.00 | 5.18M |
| 2026-06-18 | ZAc 1,756.00 | +1.74% | ZAc 1,735.00 | ZAc 1,764.00 | ZAc 1,710.00 | 4.08M |
| 2026-06-17 | ZAc 1,726.00 | +0.06% | ZAc 1,726.00 | ZAc 1,734.00 | ZAc 1,711.00 | 1.30M |
| 2026-06-15 | ZAc 1,725.00 | +2.43% | ZAc 1,657.00 | ZAc 1,737.00 | ZAc 1,691.00 | 4.33M |
| 2026-06-12 | ZAc 1,684.00 | +1.32% | ZAc 1,695.00 | ZAc 1,691.00 | ZAc 1,664.00 | 1.83M |
| 2026-06-11 | ZAc 1,662.00 | +0.12% | ZAc 1,661.00 | ZAc 1,668.00 | ZAc 1,646.00 | 2.83M |
| 2026-06-10 | ZAc 1,660.00 | -0.95% | ZAc 1,671.00 | ZAc 1,683.00 | ZAc 1,654.00 | 1.29M |
| 2026-06-09 | ZAc 1,676.00 | -1.00% | ZAc 1,690.00 | ZAc 1,700.00 | ZAc 1,667.00 | 2.33M |
| 2026-06-08 | ZAc 1,693.00 | -0.24% | ZAc 1,697.00 | ZAc 1,704.00 | ZAc 1,684.00 | 2.90M |
| 2026-06-05 | ZAc 1,697.00 | -0.06% | ZAc 1,680.00 | ZAc 1,725.00 | ZAc 1,685.00 | 5.95M |
| 2026-06-04 | ZAc 1,698.00 | +0.59% | ZAc 1,705.00 | ZAc 1,713.00 | ZAc 1,689.00 | 5.10M |
| 2026-06-03 | ZAc 1,688.00 | -1.00% | ZAc 1,680.00 | ZAc 1,703.00 | ZAc 1,681.00 | 3.99M |
| 2026-06-02 | ZAc 1,705.00 | +0.59% | ZAc 1,715.00 | ZAc 1,718.00 | ZAc 1,681.00 | 6.64M |
| 2026-06-01 | ZAc 1,695.00 | -4.13% | ZAc 1,720.00 | ZAc 1,753.00 | ZAc 1,695.00 | 4.78M |
| 2026-05-29 | ZAc 1,768.00 | -0.39% | ZAc 1,800.00 | ZAc 1,783.00 | ZAc 1,745.00 | 9.72M |
| 2026-05-28 | ZAc 1,775.00 | -0.34% | ZAc 1,784.00 | ZAc 1,788.00 | ZAc 1,734.00 | 3.73M |
| 2026-05-27 | ZAc 1,781.00 | +0.74% | ZAc 1,760.00 | ZAc 1,802.00 | ZAc 1,754.00 | 3.82M |
| 2026-05-26 | ZAc 1,768.00 | -1.78% | ZAc 1,800.00 | ZAc 1,818.00 | ZAc 1,742.00 | 2.62M |