NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 32,000 |
| 2022-04-05 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 400 |
| 2022-04-04 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 6,376 |
| 2022-03-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 10,250 |
| 2022-03-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,300 |
| 2022-03-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,000 |
| 2022-03-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 15,000 |
| 2022-03-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 3,400 |
| 2022-03-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 83,102 |
| 2022-03-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 103,400 |
| 2022-03-17 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,700 |
| 2022-03-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,500 |
| 2022-03-15 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 40,998 |
| 2022-03-11 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,000 |
| 2022-03-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,610 |
| 2022-03-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,096 |
| 2022-03-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,200 |
| 2022-03-01 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 600 |
| 2022-02-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 32,511 |
| 2022-02-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 880 |
| 2022-02-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 900 |
| 2022-02-23 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,193 |
| 2022-02-22 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 171,938 |
| 2022-02-21 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 93,810 |
| 2022-02-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 196,750 |
| 2022-02-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 26,870 |
| 2022-02-16 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 346,194 |
| 2022-02-15 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 79,800 |
| 2022-02-14 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 107,200 |
| 2022-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 700,739 |
| 2022-02-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 234,500 |
| 2022-02-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,500 |
| 2022-02-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,350 |
| 2022-02-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2022-02-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-02-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 224,940 |
| 2022-01-31 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 320,799 |
| 2022-01-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,800 |
| 2022-01-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2022-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2022-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2022-01-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2022-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 5,000 |
| 2022-01-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2 |
| 2021-12-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2021-12-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2021-12-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2021-12-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50,000 |
| 2021-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 4,000 |
| 2021-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,888 |
| 2021-12-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 108,791 |
| 2021-11-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,600 |
| 2021-11-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2021-11-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,398 |
| 2021-11-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2021-11-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2021-11-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2021-11-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10 |
| 2021-10-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,000 |
| 2021-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 8,598 |
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.