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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,510	1,500	1,500	1,515	1,493	1.65M
December 03, 2025	1,493	1,519	1,519	1,520	1,490	1.73M
December 02, 2025	1,485	1,500	1,500	1,504	1,479	3.16M
December 01, 2025	1,517	1,485	1,485	1,525	1,466	2.96M
November 28, 2025	1,530	1,532	1,530	1,548	1,520	1.8M
November 27, 2025	1,480	1,530	1,532	1,542	1,480	3.26M
November 26, 2025	1,492	1,514	1,516	1,527	1,490	2.89M
November 25, 2025	1,530	1,524	1,524	1,556	1,489	1.83M
November 24, 2025	1,511	1,540	1,540	1,562	1,465	3.71M
November 21, 2025	1,550	1,482	1,481	1,550	1,445	7.76M
November 20, 2025	1,500	1,511	1,513	1,574	1,488	4.91M
November 19, 2025	1,500	1,492	1,492	1,508	1,462	8.05M
November 18, 2025	1,535	1,512	1,512	1,535	1,501	1.97M
November 17, 2025	1,521	1,528	1,528	1,531	1,514	1.1M
November 14, 2025	1,529	1,518	1,518	1,530	1,497	1.57M
November 13, 2025	1,490	1,520	1,520	1,529	1,478	2.9M
November 12, 2025	1,440	1,499	1,499	1,499	1,432	2.89M
November 11, 2025	1,435	1,448	1,450	1,495	1,430	1.71M
November 10, 2025	1,435	1,451	1,451	1,465	1,435	634,262
November 07, 2025	1,430	1,452	1,454	1,457	1,428	1.32M
November 06, 2025	1,480	1,459	1,459	1,480	1,443	4.87M
November 05, 2025	1,495	1,471	1,471	1,495	1,453	3.4M
November 04, 2025	1,476	1,479	1,480	1,498	1,453	3M
November 03, 2025	1,485	1,479	1,479	1,496	1,444	2.94M
October 31, 2025	1,431	1,459	1,459	1,459	1,431	2.28M
October 30, 2025	1,430	1,440	1,442	1,454	1,430	2.19M
October 29, 2025	1,450	1,449	1,449	1,470	1,446	1.78M
October 28, 2025	1,433	1,452	1,452	1,456	1,422	1
October 27, 2025	1,425	1,431	1,434	1,458	1,412	3.95M
October 24, 2025	1,456	1,457	1,456	1,480	1,440	1.44M
October 23, 2025	1,460	1,458	1,457	1,465	1,442	1.22M
October 22, 2025	1,436	1,463	1,464	1,464	1,417	2.48M
October 21, 2025	1,443	1,423	1,423	1,444	1,386	1.97M
October 20, 2025	1,442	1,450	1,450	1,452	1,433	4.35M
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

Netcare Limited (NTC.JO) JNB