Netcare Limited - NTC.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,444	1,436	1,434	1,444	1,421	1.31M
October 16, 2025	1,455	1,447	1,447	1,455	1,419	2.3M
October 15, 2025	1,420	1,428	1,427	1,429	1,414	3.29M
October 14, 2025	1,436	1,415	1,413	1,437	1,405	1.83M
October 13, 2025	1,443	1,445	1,447	1,453	1,431	862,992
October 10, 2025	1,416	1,444	1,442	1,453	1,416	912,724
October 09, 2025	1,430	1,435	1,436	1,444	1,428	533,296
October 08, 2025	1,468	1,432	1,433	1,468	1,417	682,658
October 07, 2025	1,411	1,424	1,424	1,441	1,411	1.77M
October 06, 2025	1,405	1,419	1,419	1,435	1,405	1.78M
October 03, 2025	1,426	1,420	1,418	1,435	1,404	1.91M
October 02, 2025	1,401	1,433	1,431	1,497	1,401	10.38M
October 01, 2025	1,401	1,458	1,457	1,458	1,401	3.62M
September 30, 2025	1,377	1,433	1,433	1,448	1,368	54
September 29, 2025	1,375	1,369	1,368	1,390	1,366	1.86M
September 26, 2025	1,381	1,374	1,374	1,381	1,364	1.31M
September 25, 2025	1,400	1,371	1,373	1,400	1,356	2.1M
September 23, 2025	1,366	1,378	1,377	1,391	1,365	1.6M
September 22, 2025	1,361	1,366	1,366	1,396	1,361	1.73M
September 19, 2025	1,390	1,396	1,396	1,400	1,368	2.92M
September 18, 2025	1,390	1,389	1,389	1,399	1,373	4.36M
September 17, 2025	1,435	1,392	1,392	1,435	1,386	54,766
September 16, 2025	1,417	1,414	1,414	1,430	1,410	1,361
September 15, 2025	1,421	1,420	1,418	1,434	1,413	737,153
September 12, 2025	1,405	1,418	1,419	1,428	1,400	1.23M
September 11, 2025	1,361	1,409	1,410	1,422	1,361	3.31M
September 10, 2025	1,399	1,401	1,402	1,430	1,393	2.45M
September 09, 2025	1,400	1,399	1,399	1,415	1,399	939,256
September 08, 2025	1,400	1,401	1,401	1,407	1,387	1.28M
September 05, 2025	1,377	1,389	1,390	1,398	1,367	2.01M
September 04, 2025	1,340	1,370	1,372	1,377	1,340	2.2M
September 03, 2025	1,372	1,360	1,361	1,378	1,347	6.25M
September 02, 2025	1,440	1,375	1,375	1,440	1,365	2.18M
September 01, 2025	1,391	1,390	1,390	1,417	1,389	2.47M
August 29, 2025	1,350	1,388	1,388	1,425	1,350	3.09M
August 28, 2025	1,408	1,399	1,397	1,408	1,391	1.7M
August 27, 2025	1,400	1,393	1,393	1,402	1,384	1.13M
August 26, 2025	1,425	1,400	1,399	1,425	1,390	2.07M
August 25, 2025	1,360	1,413	1,413	1,420	1,360	1.8M
August 22, 2025	1,410	1,403	1,403	1,410	1,377	370,709
August 21, 2025	1,350	1,384	1,385	1,389	1,350	1.19M
August 20, 2025	1,387	1,380	1,383	1,393	1,369	818,707
August 19, 2025	1,390	1,393	1,393	1,399	1,377	2.26M
August 18, 2025	1,400	1,380	1,380	1,409	1,375	3.98M
August 15, 2025	1,388	1,387	1,384	1,390	1,368	1.25M
August 14, 2025	1,400	1,390	1,390	1,416	1,374	1.83M
August 13, 2025	1,399	1,405	1,407	1,409	1,380	2.74M
August 12, 2025	1,389	1,385	1,385	1,389	1,369	3.26M
August 11, 2025	1,387	1,373	1,373	1,392	1,365	1.92M
August 08, 2025	1,389	1,392	1,392	1,392	1,375	1.46M
August 07, 2025	1,365	1,382	1,384	1,388	1,361	3.54M
August 06, 2025	1,357	1,368	1,368	1,376	1,353	1.51M
August 05, 2025	1,331	1,357	1,359	1,383	1,331	3.54M
August 04, 2025	1,371	1,371	1,371	1,373	1,350	1.52M
August 01, 2025	1,370	1,357	1,355	1,376	1,345	3.6M
July 31, 2025	1,366	1,375	1,376	1,382	1,366	2.72M
July 30, 2025	1,371	1,376	1,378	1,386	1,369	1.43M
July 29, 2025	1,361	1,372	1,372	1,372	1,345	4.63M
July 28, 2025	1,373	1,358	1,358	1,373	1,348	3.67M
July 25, 2025	1,370	1,364	1,366	1,371	1,350	4.5M

Netcare Limited (NTC.JO) JNB