Netcare Limited (NTC.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 04:35PM SAST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1,310.00 | 1,334.00 | 1,297.00 | 1,311.00 | 1,311.00 | 6,761,749 |
| 28 June 2024 | 1,271.00 | 1,303.00 | 1,251.00 | 1,274.00 | 1,274.00 | 5,802,890 |
| 27 June 2024 | 1,233.00 | 1,271.00 | 1,226.00 | 1,271.00 | 1,271.00 | 9,521,195 |
| 26 June 2024 | 1,268.00 | 1,299.00 | 1,235.00 | 1,244.00 | 1,244.00 | 3,417,788 |
| 25 June 2024 | 1,278.00 | 1,287.00 | 1,266.00 | 1,270.00 | 1,270.00 | 3,866,758 |
| 24 June 2024 | 1,283.00 | 1,314.00 | 1,272.00 | 1,278.00 | 1,278.00 | 5,213,333 |
| 21 June 2024 | 1,280.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,320.00 | 10,908,432 |
| 20 June 2024 | 1,296.00 | 1,317.00 | 1,283.00 | 1,300.00 | 1,300.00 | 5,489,010 |
| 19 June 2024 | 1,300.00 | 1,350.00 | 1,295.00 | 1,311.00 | 1,311.00 | 6,255,054 |
| 18 June 2024 | 1,250.00 | 1,332.00 | 1,241.00 | 1,300.00 | 1,300.00 | 6,495,519 |
| 14 June 2024 | 1,180.00 | 1,243.00 | 1,189.00 | 1,243.00 | 1,243.00 | 4,720,746 |
| 13 June 2024 | 1,191.00 | 1,248.00 | 1,188.00 | 1,190.00 | 1,190.00 | 8,030,846 |
| 12 June 2024 | 1,183.00 | 1,223.00 | 1,175.00 | 1,207.00 | 1,207.00 | 6,902,938 |
| 11 June 2024 | 1,175.00 | 1,180.00 | 1,154.00 | 1,178.00 | 1,178.00 | 4,686,080 |
| 10 June 2024 | 1,156.00 | 1,170.00 | 1,151.00 | 1,167.00 | 1,167.00 | 5,115,488 |
| 07 June 2024 | 1,130.00 | 1,167.00 | 1,129.00 | 1,164.00 | 1,164.00 | 3,375,187 |
| 06 June 2024 | 1,121.00 | 1,132.00 | 1,115.00 | 1,127.00 | 1,127.00 | 3,967,004 |
| 05 June 2024 | 1,138.00 | 1,156.00 | 1,127.00 | 1,127.00 | 1,127.00 | 7,525,079 |
| 04 June 2024 | 1,167.00 | 1,153.00 | 1,132.00 | 1,147.00 | 1,147.00 | 4,238,855 |
| 03 June 2024 | 1,130.00 | 1,164.00 | 1,130.00 | 1,150.00 | 1,150.00 | 9,168,034 |
| 31 May 2024 | 1,125.00 | 1,140.00 | 1,117.00 | 1,126.00 | 1,126.00 | 3,447,010 |
| 30 May 2024 | 1,139.00 | 1,147.00 | 1,121.00 | 1,125.00 | 1,125.00 | 4,813,321 |
| 28 May 2024 | 1,174.00 | 1,162.00 | 1,144.00 | 1,150.00 | 1,150.00 | 2,178,174 |
| 27 May 2024 | 1,175.00 | 1,185.00 | 1,148.00 | 1,152.00 | 1,152.00 | 3,866,753 |
| 24 May 2024 | 1,174.00 | 1,187.00 | 1,158.00 | 1,175.00 | 1,175.00 | 8,037,982 |
| 23 May 2024 | 1,161.00 | 1,193.00 | 1,166.00 | 1,181.00 | 1,181.00 | 6,353,047 |
| 22 May 2024 | 1,154.00 | 1,194.00 | 1,157.00 | 1,184.00 | 1,184.00 | 5,879,783 |
| 21 May 2024 | 1,165.00 | 1,181.00 | 1,152.00 | 1,162.00 | 1,162.00 | 2,214,090 |
| 20 May 2024 | 1,187.00 | 1,183.00 | 1,155.00 | 1,175.00 | 1,175.00 | 3,567,491 |
| 17 May 2024 | 1,143.00 | 1,173.00 | 1,143.00 | 1,163.00 | 1,163.00 | 4,503,700 |
| 16 May 2024 | 1,150.00 | 1,177.00 | 1,149.00 | 1,162.00 | 1,162.00 | 4,527,908 |
| 15 May 2024 | 1,149.00 | 1,160.00 | 1,130.00 | 1,147.00 | 1,147.00 | 3,711,843 |
| 14 May 2024 | 1,154.00 | 1,155.00 | 1,102.00 | 1,127.00 | 1,127.00 | 14,897,518 |
| 13 May 2024 | 1,169.00 | 1,176.00 | 1,161.00 | 1,169.00 | 1,169.00 | 2,286,136 |
| 10 May 2024 | 1,160.00 | 1,169.00 | 1,144.00 | 1,169.00 | 1,169.00 | 3,568,149 |
| 09 May 2024 | 1,151.00 | 1,159.00 | 1,130.00 | 1,145.00 | 1,145.00 | 4,342,803 |
| 08 May 2024 | 1,140.00 | 1,158.00 | 1,137.00 | 1,152.00 | 1,152.00 | 6,143,840 |
| 07 May 2024 | 1,143.00 | 1,147.00 | 1,130.00 | 1,144.00 | 1,144.00 | 3,777,610 |
| 06 May 2024 | 1,164.00 | 1,164.00 | 1,142.00 | 1,147.00 | 1,147.00 | 6,759,178 |
| 03 May 2024 | 1,128.00 | 1,161.00 | 1,104.00 | 1,140.00 | 1,140.00 | 10,209,913 |
| 02 May 2024 | 1,110.00 | 1,158.00 | 1,101.00 | 1,104.00 | 1,104.00 | 7,254,415 |
| 30 Apr 2024 | 1,157.00 | 1,168.00 | 1,141.00 | 1,147.00 | 1,147.00 | 5,388,159 |
| 29 Apr 2024 | 1,155.00 | 1,171.00 | 1,148.00 | 1,166.00 | 1,166.00 | 3,758,627 |
| 26 Apr 2024 | 1,138.00 | 1,158.00 | 1,125.00 | 1,152.00 | 1,152.00 | 3,710,794 |
| 25 Apr 2024 | 1,110.00 | 1,147.00 | 1,110.00 | 1,130.00 | 1,130.00 | 5,417,023 |
| 24 Apr 2024 | 1,130.00 | 1,156.00 | 1,130.00 | 1,145.00 | 1,145.00 | 8,262,221 |
| 23 Apr 2024 | 1,138.00 | 1,158.00 | 1,113.00 | 1,132.00 | 1,132.00 | 5,322,176 |
| 22 Apr 2024 | 1,124.00 | 1,151.00 | 1,124.00 | 1,145.00 | 1,145.00 | 4,046,906 |
| 19 Apr 2024 | 1,107.00 | 1,134.00 | 1,107.00 | 1,129.00 | 1,129.00 | 3,517,604 |
| 18 Apr 2024 | 1,129.00 | 1,120.00 | 1,103.00 | 1,112.00 | 1,112.00 | 5,129,390 |
| 17 Apr 2024 | 1,147.00 | 1,152.00 | 1,120.00 | 1,120.00 | 1,120.00 | 7,589,286 |
| 16 Apr 2024 | 1,143.00 | 1,154.00 | 1,131.00 | 1,138.00 | 1,138.00 | 8,137,049 |
| 15 Apr 2024 | 1,136.00 | 1,157.00 | 1,115.00 | 1,150.00 | 1,150.00 | 7,542,578 |
| 12 Apr 2024 | 1,167.00 | 1,167.00 | 1,125.00 | 1,129.00 | 1,129.00 | 4,221,669 |
| 11 Apr 2024 | 1,159.00 | 1,182.00 | 1,150.00 | 1,155.00 | 1,155.00 | 9,764,839 |
| 10 Apr 2024 | 1,200.00 | 1,196.00 | 1,172.00 | 1,186.00 | 1,186.00 | 4,376,108 |
| 09 Apr 2024 | 1,171.00 | 1,190.00 | 1,166.00 | 1,173.00 | 1,173.00 | 6,310,719 |
| 08 Apr 2024 | 1,175.00 | 1,185.00 | 1,165.00 | 1,174.00 | 1,174.00 | 11,392,344 |
| 05 Apr 2024 | 1,159.00 | 1,180.00 | 1,159.00 | 1,170.00 | 1,170.00 | 18,778,033 |
| 04 Apr 2024 | 1,170.00 | 1,193.00 | 1,157.00 | 1,175.00 | 1,175.00 | 31,251,159 |
| 03 Apr 2024 | 1,183.00 | 1,185.00 | 1,166.00 | 1,173.00 | 1,173.00 | 4,196,302 |
| 02 Apr 2024 | 1,200.00 | 1,193.00 | 1,168.00 | 1,187.00 | 1,187.00 | 3,975,868 |
| 28 Mar 2024 | 1,188.00 | 1,195.00 | 1,176.00 | 1,189.00 | 1,189.00 | 6,624,969 |
| 27 Mar 2024 | 1,190.00 | 1,204.00 | 1,187.00 | 1,195.00 | 1,195.00 | 4,570,897 |
| 26 Mar 2024 | 1,181.00 | 1,210.00 | 1,178.00 | 1,195.00 | 1,195.00 | 10,070,474 |
| 25 Mar 2024 | 1,153.00 | 1,181.00 | 1,150.00 | 1,181.00 | 1,181.00 | 11,067,717 |
| 22 Mar 2024 | 1,205.00 | 1,205.00 | 1,161.00 | 1,165.00 | 1,165.00 | 2,611,563 |
| 20 Mar 2024 | 1,187.00 | 1,201.00 | 1,179.00 | 1,190.00 | 1,190.00 | 2,416,536 |
| 19 Mar 2024 | 1,200.00 | 1,215.00 | 1,186.00 | 1,192.00 | 1,192.00 | 2,249,728 |
| 18 Mar 2024 | 1,224.00 | 1,230.00 | 1,200.00 | 1,204.00 | 1,204.00 | 3,767,018 |
| 15 Mar 2024 | 1,220.00 | 1,238.00 | 1,217.00 | 1,226.00 | 1,226.00 | 9,737,125 |
| 14 Mar 2024 | 1,225.00 | 1,229.00 | 1,220.00 | 1,228.00 | 1,228.00 | 6,171,180 |
| 13 Mar 2024 | 1,240.00 | 1,241.00 | 1,204.00 | 1,217.00 | 1,217.00 | 10,728,552 |
| 12 Mar 2024 | 1,251.00 | 1,258.00 | 1,231.00 | 1,240.00 | 1,240.00 | 5,073,086 |
| 11 Mar 2024 | 1,261.00 | 1,270.00 | 1,246.00 | 1,249.00 | 1,249.00 | 3,741,911 |
| 08 Mar 2024 | 1,282.00 | 1,289.00 | 1,265.00 | 1,270.00 | 1,270.00 | 2,906,056 |
| 07 Mar 2024 | 1,285.00 | 1,298.00 | 1,260.00 | 1,291.00 | 1,291.00 | 7,209,597 |
| 06 Mar 2024 | 1,335.00 | 1,343.00 | 1,286.00 | 1,286.00 | 1,286.00 | 5,042,690 |
| 05 Mar 2024 | 1,379.00 | 1,379.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,570,182 |
| 04 Mar 2024 | 1,375.00 | 1,385.00 | 1,375.00 | 1,379.00 | 1,379.00 | 2,310,935 |
| 01 Mar 2024 | 1,341.00 | 1,385.00 | 1,343.00 | 1,372.00 | 1,372.00 | 2,218,265 |
| 29 Feb 2024 | 1,311.00 | 1,357.00 | 1,334.00 | 1,356.00 | 1,356.00 | 2,805,277 |
| 28 Feb 2024 | 1,336.00 | 1,349.00 | 1,320.00 | 1,339.00 | 1,339.00 | 2,754,524 |
| 27 Feb 2024 | 1,358.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,350.00 | 1,893,423 |
| 26 Feb 2024 | 1,377.00 | 1,388.00 | 1,363.00 | 1,365.00 | 1,365.00 | 1,322,484 |
| 23 Feb 2024 | 1,391.00 | 1,395.00 | 1,383.00 | 1,393.00 | 1,393.00 | 1,978,096 |
| 22 Feb 2024 | 1,366.00 | 1,399.00 | 1,375.00 | 1,391.00 | 1,391.00 | 2,003,655 |
| 21 Feb 2024 | 1,374.00 | 1,385.00 | 1,357.00 | 1,373.00 | 1,373.00 | 1,468,758 |
| 20 Feb 2024 | 1,386.00 | 1,387.00 | 1,362.00 | 1,378.00 | 1,378.00 | 3,631,305 |
| 19 Feb 2024 | 1,360.00 | 1,386.00 | 1,357.00 | 1,386.00 | 1,386.00 | 2,996,484 |
| 16 Feb 2024 | 1,374.00 | 1,379.00 | 1,348.00 | 1,370.00 | 1,370.00 | 6,283,859 |
| 15 Feb 2024 | 1,374.00 | 1,382.00 | 1,358.00 | 1,369.00 | 1,369.00 | 2,443,989 |
| 14 Feb 2024 | 1,388.00 | 1,394.00 | 1,380.00 | 1,386.00 | 1,386.00 | 2,679,486 |
| 13 Feb 2024 | 1,351.00 | 1,387.00 | 1,351.00 | 1,383.00 | 1,383.00 | 5,983,562 |
| 12 Feb 2024 | 1,384.00 | 1,384.00 | 1,351.00 | 1,370.00 | 1,370.00 | 4,187,547 |
| 09 Feb 2024 | 1,395.00 | 1,425.00 | 1,376.00 | 1,377.00 | 1,377.00 | 4,446,386 |
| 08 Feb 2024 | 1,394.00 | 1,409.00 | 1,380.00 | 1,409.00 | 1,409.00 | 3,166,970 |
| 07 Feb 2024 | 1,380.00 | 1,388.00 | 1,374.00 | 1,388.00 | 1,388.00 | 5,218,632 |
| 06 Feb 2024 | 1,399.00 | 1,399.00 | 1,380.00 | 1,383.00 | 1,383.00 | 5,798,597 |
| 05 Feb 2024 | 1,377.00 | 1,397.00 | 1,373.00 | 1,392.00 | 1,392.00 | 2,415,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.