NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 463,476 |
| 2024-02-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 122,413 |
| 2024-02-09 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 100,000 |
| 2024-02-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 30 |
| 2024-02-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 16,445 |
| 2024-02-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 12,300 |
| 2024-02-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 11,650 |
| 2024-02-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-02-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 22,000 |
| 2024-01-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2024-01-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,250 |
| 2024-01-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 510 |
| 2024-01-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-01-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-01-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-01-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,500 |
| 2024-01-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9,510 |
| 2024-01-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,490 |
| 2024-01-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,590 |
| 2024-01-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2024-01-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 45,000 |
| 2024-01-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-01-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-01-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-01-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 73,826 |
| 2024-01-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 50,000 |
| 2024-01-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 64,500 |
| 2024-01-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 25,000 |
| 2024-01-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 67,550 |
| 2024-01-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 32,500 |
| 2024-01-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 49,800 |
| 2023-12-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 114,660 |
| 2023-12-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 242,459 |
| 2023-12-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 23,122 |
| 2023-12-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 82,654 |
| 2023-12-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 46,147 |
| 2023-12-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 947 |
| 2023-12-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 34,995 |
| 2023-12-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 7,000 |
| 2023-12-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,466 |
| 2023-12-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-12-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 37,336 |
| 2023-11-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 90 |
| 2023-11-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 121,028 |
| 2023-11-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 41,190 |
| 2023-11-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 123,763 |
| 2023-11-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 350,270 |
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.