NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,200 |
| 2024-05-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 22,833 |
| 2024-05-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 14,005 |
| 2024-05-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 18,322 |
| 2024-05-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,941 |
| 2024-05-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-05-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,005 |
| 2024-05-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 85 |
| 2024-05-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 397 |
| 2024-05-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200 |
| 2024-04-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 525 |
| 2024-04-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 33 |
| 2024-04-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2024-04-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,236 |
| 2024-04-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 741 |
| 2024-04-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,235 |
| 2024-04-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 20 |
| 2024-04-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 500 |
| 2024-04-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 77,653 |
| 2024-04-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,600 |
| 2024-04-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 250 |
| 2024-04-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 155 |
| 2024-04-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-04-02 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,911 |
| 2024-03-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,090 |
| 2024-03-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10,547 |
| 2024-03-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2024-03-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 202 |
| 2024-03-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 400 |
| 2024-03-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 47 |
| 2024-03-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,482 |
| 2024-03-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 75 |
| 2024-03-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 30 |
| 2024-03-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-03-05 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 225 |
| 2024-03-04 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2024-03-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 12,010 |
| 2024-02-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-02-28 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2024-02-27 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1,170 |
| 2024-02-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 37 |
| 2024-02-23 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15 |
| 2024-02-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10 |
| 2024-02-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,075 |
| 2024-02-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-02-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 27,180 |
| 2024-02-16 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 10,450 |
| 2024-02-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 200,305 |
| 2024-02-14 | 4.800 | 4.800 | 4.320 | 4.320 | 4.320 | 341,655 |
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.