NCR (NIGERIA) PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	3.600	3.600	3.600	3.600	3.600	40,000
2023-07-10	3.600	3.600	3.600	3.600	3.600	512,183
2023-07-07	3.500	3.500	3.500	3.500	3.500	9,999
2023-07-06	3.500	3.500	3.500	3.500	3.500	66,798
2023-07-05	3.500	3.500	3.500	3.500	3.500	132,644
2023-07-04	3.390	3.390	3.390	3.390	3.390	298,069
2023-07-03	3.330	3.330	3.330	3.330	3.330	218,445
2023-06-30	3.030	3.030	3.030	3.030	3.030	4,005
2023-06-23	3.030	3.030	3.030	3.030	3.030	31,965
2023-06-22	3.030	3.030	3.030	3.030	3.030	15,000
2023-06-21	3.030	3.030	3.030	3.030	3.030	11,437
2023-06-16	3.030	3.030	3.030	3.030	3.030	100
2023-06-15	3.030	3.030	3.030	3.030	3.030	20,050
2023-06-13	3.030	3.030	3.030	3.030	3.030	11,341
2023-06-09	3.030	3.030	3.030	3.030	3.030	44,452
2023-06-08	3.030	3.030	3.030	3.030	3.030	10,000
2023-06-02	3.030	3.030	3.030	3.030	3.030	148,000
2023-06-01	3.030	3.030	3.030	3.030	3.030	526
2023-05-31	3.030	3.030	3.030	3.030	3.030	250,882
2023-05-30	2.760	2.760	2.760	2.760	2.760	285,228
2023-05-26	3.060	3.060	3.060	3.060	3.060	204,016
2023-05-24	2.790	2.790	2.790	2.790	2.790	6,299
2023-05-23	2.790	2.790	2.790	2.790	2.790	5,921
2023-05-22	2.790	2.790	2.790	2.790	2.790	587,792
2023-05-19	3.090	3.090	3.090	3.090	3.090	151,541
2023-05-18	2.810	2.810	2.810	2.810	2.810	3,793
2023-05-17	2.810	2.810	2.810	2.810	2.810	100
2023-05-16	2.810	2.810	2.810	2.810	2.810	39,940
2023-05-15	2.810	2.810	2.810	2.810	2.810	200,645
2023-05-12	2.560	2.560	2.560	2.560	2.560	1,305
2023-05-11	2.560	2.560	2.560	2.560	2.560	235,265
2023-05-10	2.330	2.330	2.330	2.330	2.330	200,725
2023-05-09	2.120	2.120	2.120	2.120	2.120	99,425
2023-05-08	2.120	2.120	2.120	2.120	2.120	40,910
2023-05-05	2.120	2.120	2.120	2.120	2.120	1,799
2023-05-04	2.120	2.120	2.120	2.120	2.120	1
2023-05-03	2.120	2.120	2.120	2.120	2.120	48,317
2023-05-02	2.120	2.120	2.120	2.120	2.120	6,000
2023-04-27	2.120	2.120	2.120	2.120	2.120	10,236
2023-04-26	2.120	2.120	2.120	2.120	2.120	90
2023-04-18	2.120	2.120	2.120	2.120	2.120	100
2023-04-06	2.120	2.120	2.120	2.120	2.120	4,000
2023-04-05	2.120	2.120	2.120	2.120	2.120	90
2023-04-04	2.120	2.120	2.120	2.120	2.120	1,270
2023-03-31	2.120	2.120	2.120	2.120	2.120	139,402
2023-03-30	2.120	2.120	2.120	2.120	2.120	41,717
2023-03-29	2.120	2.120	2.120	2.120	2.120	4,383
2023-03-28	2.120	2.120	2.120	2.120	2.120	187,720
2023-03-27	2.120	2.120	2.120	2.120	2.120	104,999
2023-03-24	2.350	2.350	2.350	2.350	2.350	1,300
2023-03-23	2.350	2.350	2.350	2.350	2.350	476,327
2023-03-22	2.610	2.610	2.610	2.610	2.610	388,104
2023-03-21	2.890	2.890	2.890	2.890	2.890	3,332
2023-03-20	2.890	2.890	2.890	2.890	2.890	514
2023-03-16	2.890	2.890	2.890	2.890	2.890	2,400
2023-03-15	2.890	2.890	2.890	2.890	2.890	100
2023-03-14	2.890	2.890	2.890	2.890	2.890	999
2023-03-13	2.890	2.890	2.890	2.890	2.890	45,000
2023-03-10	2.890	2.890	2.890	2.890	2.890	130,999
2023-03-09	2.630	2.630	2.630	2.630	2.630	184,000

← NewerPage 14 of 17 · 962 trading daysOlder →

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.