NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 31,738 |
| 2023-11-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,270 |
| 2023-11-14 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 8 |
| 2023-11-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10,000 |
| 2023-11-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-11-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,590 |
| 2023-11-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 23 |
| 2023-11-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 3,809 |
| 2023-11-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 50 |
| 2023-10-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 45 |
| 2023-10-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 30 |
| 2023-10-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10,000 |
| 2023-10-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2023-10-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,199 |
| 2023-10-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 20,200 |
| 2023-10-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2023-10-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 6,000 |
| 2023-09-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9,428 |
| 2023-09-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10,000 |
| 2023-09-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 500 |
| 2023-09-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2023-09-13 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,000 |
| 2023-09-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,701 |
| 2023-09-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 35,000 |
| 2023-09-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9,699 |
| 2023-09-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 201 |
| 2023-08-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2,000 |
| 2023-08-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 100 |
| 2023-08-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 23,100 |
| 2023-08-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 75,000 |
| 2023-08-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 13,738 |
| 2023-08-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 248,007 |
| 2023-08-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 82,935 |
| 2023-08-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9 |
| 2023-08-10 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 8,315 |
| 2023-08-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 30,000 |
| 2023-08-08 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 12,263 |
| 2023-08-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 7,595 |
| 2023-08-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 37,000 |
| 2023-08-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 5,500 |
| 2023-08-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 9,920 |
| 2023-07-31 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 10 |
| 2023-07-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 900 |
| 2023-07-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 14,768 |
| 2023-07-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 151,893 |
| 2023-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 190,100 |
| 2023-07-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 6,205 |
| 2023-07-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 99,994 |
| 2023-07-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 151,614 |
| 2023-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 215,879 |
| 2023-07-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 88,025 |
| 2023-07-12 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 433,254 |
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.