JSE · NTC · stock
Netcare Limited (NTC) stock price history
Every JSE trading session of Netcare Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTC adjusted close, 2000 to 2026
- ZAR 43.81
- All time high, 2015
- ZAR 19.42
- 52 week high, ZAR 13.65 low
- 6,842
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
NTC key facts
- Netcare Limited (NTC) closed at ZAR 17.69 on Sep 28, 2026 on JSE.
- NTC's all time high close is ZAR 43.81, set on Mar 24, 2015; its all time low close is ZAR 0.7134 on Oct 18, 2000.
- NTC's 52 week range is ZAR 13.65 to ZAR 19.42.
- NTC returned +28.7% over the year to Sep 28, 2026 and +9.9% over five years.
- Over ten years NTC returned -46%, -6.0% a year compounded.
- NTC's deepest drawdown was -74.8% from Mar 24, 2015 to May 2, 2024.
- DataCedar holds 6,842 daily sessions of NTC history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
NTC price chart, 2000 to 2026
NTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -0.1% |
| 6 months | +7.5% |
| Year to date | +12.4% |
| 1 year | +28.7% |
| 3 years | +33.6% |
| 5 years | +9.9% |
| 10 years | -46.1% |
| Since Jan 4, 2000 | +2,079% |
| Compound annual growth, 26.7 years | +12.2% |
NTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 43.81 on Mar 24, 2015
- All time low close
- ZAR 0.7134 on Oct 18, 2000
- 52 week high
- ZAR 19.42 on Aug 5, 2026
- 52 week low
- ZAR 13.65 on Sep 29, 2025
- Deepest drawdown
- -74.8% from Mar 24, 2015 to May 2, 2024, not yet recovered
- Best single session
- +12.5% on Jun 13, 2003
- Worst single session
- -21.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 21.8×
- Best calendar year
- 2001, +196%
- Worst calendar year
- 2020, -36%
NTC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 15.98 | ZAR 19.42 | ZAR 15.28 | ZAR 17.69 | +11.8% | 618.7M | 185 |
| 2025 | ZAR 14.81 | ZAR 15.98 | ZAR 11.92 | ZAR 15.82 | +6.2% | 787.2M | 250 |
| 2024 | ZAR 13.98 | ZAR 15.75 | ZAR 11.00 | ZAR 14.90 | +4.8% | 1.2B | 250 |
| 2023 | ZAR 14.47 | ZAR 16.30 | ZAR 12.41 | ZAR 14.22 | -1.8% | 920.9M | 248 |
| 2022 | ZAR 15.96 | ZAR 16.53 | ZAR 12.74 | ZAR 14.47 | -8.7% | 938.7M | 250 |
| 2021 | ZAR 11.99 | ZAR 17.34 | ZAR 12.07 | ZAR 15.84 | +27.0% | 1B | 250 |
| 2020 | ZAR 19.41 | ZAR 21.06 | ZAR 11.27 | ZAR 12.47 | -35.7% | 1.6B | 252 |
| 2019 | ZAR 26.20 | ZAR 27.53 | ZAR 14.77 | ZAR 19.41 | -26.3% | 1.5B | 249 |
| 2018 | ZAR 25.06 | ZAR 31.50 | ZAR 22.89 | ZAR 26.34 | +4.6% | 1.1B | 250 |
| 2017 | ZAR 31.71 | ZAR 33.05 | ZAR 21.36 | ZAR 25.19 | -20.6% | 1.4B | 256 |
| 2016 | ZAR 33.76 | ZAR 37.22 | ZAR 28.98 | ZAR 31.71 | -6.0% | 1.5B | 261 |
| 2015 | ZAR 37.78 | ZAR 44.19 | ZAR 29.63 | ZAR 33.76 | -10.7% | 1.1B | 261 |
| 2014 | ZAR 25.90 | ZAR 38.47 | ZAR 20.66 | ZAR 37.78 | +45.9% | 817.8M | 261 |
| 2013 | ZAR 19.55 | ZAR 26.07 | ZAR 19.01 | ZAR 25.90 | +32.5% | 725.9M | 261 |
| 2012 | ZAR 13.38 | ZAR 19.89 | ZAR 12.89 | ZAR 19.55 | +46.2% | 858.3M | 261 |
| 2011 | ZAR 15.26 | ZAR 15.75 | ZAR 12.58 | ZAR 13.38 | -12.6% | 682.3M | 260 |
| 2010 | ZAR 13.72 | ZAR 16.34 | ZAR 12.19 | ZAR 15.30 | +11.6% | 672.8M | 261 |
| 2009 | ZAR 8.15 | ZAR 13.78 | ZAR 7.55 | ZAR 13.72 | +64.3% | 926.7M | 251 |
| 2008 | ZAR 11.52 | ZAR 11.80 | ZAR 5.66 | ZAR 8.35 | -27.4% | 1.3B | 253 |
| 2007 | ZAR 13.71 | ZAR 16.66 | ZAR 11.17 | ZAR 11.50 | -16.1% | 1.1B | 250 |
| 2006 | ZAR 7.47 | ZAR 13.80 | ZAR 7.30 | ZAR 13.71 | +83.7% | 1.1B | 258 |
| 2005 | ZAR 5.00 | ZAR 7.59 | ZAR 3.95 | ZAR 7.47 | +49.0% | 688.9M | 260 |
| 2004 | ZAR 5.02 | ZAR 5.85 | ZAR 4.17 | ZAR 5.01 | -0.2% | 639.9M | 262 |
| 2003 | ZAR 3.08 | ZAR 5.16 | ZAR 2.63 | ZAR 5.02 | +62.8% | 449.2M | 261 |
| 2002 | ZAR 2.87 | ZAR 3.32 | ZAR 2.23 | ZAR 3.08 | +7.3% | 390.2M | 261 |
| 2001 | ZAR 0.9710 | ZAR 2.92 | ZAR 0.9710 | ZAR 2.87 | +196.0% | 572.6M | 261 |
| 2000 | ZAR 0.8911 | ZAR 1.12 | ZAR 0.7134 | ZAR 0.9710 | n/a | 374.6M | 259 |
NTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 17.69 | -1.8% |
| August 2026 | ZAR 18.01 | -4.9% |
| July 2026 | ZAR 18.93 | +5.0% |
| June 2026 | ZAR 18.04 | +2.0% |
| May 2026 | ZAR 17.68 | +2.3% |
| April 2026 | ZAR 17.29 | +4.7% |
| March 2026 | ZAR 16.52 | -3.8% |
| February 2026 | ZAR 17.17 | +10.8% |
| January 2026 | ZAR 15.50 | -2.1% |
| December 2025 | ZAR 15.82 | +3.3% |
| November 2025 | ZAR 15.31 | +5.0% |
| October 2025 | ZAR 14.58 | +2.7% |
About the NTC data
Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
NTC share price history
