NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 125,600 |
| 2023-03-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 3,000 |
| 2023-03-03 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 22,396 |
| 2023-02-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 21,655 |
| 2023-02-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,000 |
| 2023-02-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 40,000 |
| 2023-02-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 114,620 |
| 2023-02-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2023-02-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 11,000 |
| 2023-01-31 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 102,803 |
| 2023-01-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 25 |
| 2023-01-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2022-12-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-12-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 500 |
| 2022-10-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-10-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1 |
| 2022-10-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15 |
| 2022-09-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7,000 |
| 2022-09-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 400 |
| 2022-08-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20,000 |
| 2022-08-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 100 |
| 2022-08-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 18 |
| 2022-08-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 300 |
| 2022-08-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 90 |
| 2022-08-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2022-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 |
| 2022-07-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,192 |
| 2022-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,000 |
| 2022-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 972 |
| 2022-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 200 |
| 2022-06-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 700 |
| 2022-06-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2022-06-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2022-06-17 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,000 |
| 2022-06-15 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 700 |
| 2022-06-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3,493 |
| 2022-06-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,727 |
| 2022-06-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,700 |
| 2022-06-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 177,000 |
| 2022-05-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,396 |
| 2022-05-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,500 |
| 2022-05-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,041 |
| 2022-05-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 200 |
| 2022-05-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5 |
| 2022-05-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 930 |
| 2022-05-13 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 20,250 |
| 2022-05-12 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5,025 |
| 2022-05-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 80 |
| 2022-05-06 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,000 |
| 2022-05-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 600 |
| 2022-04-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 6,000 |
| 2022-04-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,550 |
| 2022-04-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 10,700 |
| 2022-04-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 10,000 |
| 2022-04-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3,300 |
| 2022-04-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3,028 |
| 2022-04-20 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 20,200 |
| 2022-04-12 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 52,727 |
| 2022-04-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 11,115 |
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.