NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 600 |
| 2024-08-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-08-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 28 |
| 2024-07-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 510 |
| 2024-07-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2024-07-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 625 |
| 2024-07-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2024-07-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 8,000 |
| 2024-07-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 8,050 |
| 2024-07-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 8,004 |
| 2024-07-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,000 |
| 2024-07-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,000 |
| 2024-07-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 221 |
| 2024-07-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2024-07-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,000 |
| 2024-07-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2024-07-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-07-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-06-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-06-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-06-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,010 |
| 2024-06-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,000 |
| 2024-06-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 51 |
| 2024-06-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 650 |
| 2024-06-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 100 |
| 2024-06-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 301 |
| 2024-06-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 51 |
| 2024-06-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,764 |
| 2024-06-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,450 |
| 2024-06-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-06-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 73 |
| 2024-06-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2024-06-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 35,832 |
| 2024-06-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 500 |
| 2024-06-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 52 |
| 2024-05-31 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2 |
| 2024-05-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 11,755 |
| 2024-05-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 24,500 |
| 2024-05-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 13,397 |
| 2024-05-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,010 |
| 2024-05-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 28 |
| 2024-05-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 5 |
| 2024-05-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 300 |
| 2024-05-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 50 |
| 2024-05-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,000 |
| 2024-05-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 18,920 |
| 2024-05-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.