NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 7,543 |
| 2026-04-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,108 |
| 2026-04-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5,300 |
| 2026-04-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 8,389 |
| 2026-04-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 18,590 |
| 2026-04-15 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3,938 |
| 2026-04-14 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 7,192 |
| 2026-04-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 9,362 |
| 2026-04-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3,868 |
| 2026-04-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 6,465 |
| 2026-04-08 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 2,207 |
| 2026-04-07 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 22,781 |
| 2026-04-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 45,325 |
| 2026-04-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 51,144 |
| 2026-03-31 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 15,981 |
| 2026-03-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 7,955 |
| 2026-03-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 7,010 |
| 2026-03-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 30,236 |
| 2026-03-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 18,149 |
| 2026-03-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11,520 |
| 2026-03-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 45,348 |
| 2026-03-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 16,504 |
| 2026-03-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 277,837 |
| 2026-03-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 51,346 |
| 2026-03-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11,920 |
| 2026-03-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 18,374 |
| 2026-03-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 16,955 |
| 2026-03-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 86,036 |
| 2026-03-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 38,724 |
| 2026-03-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 75,163 |
| 2026-03-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 75,037 |
| 2026-03-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 84,095 |
| 2026-03-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 53,279 |
| 2026-03-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 64,773 |
| 2026-02-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 22,459 |
| 2026-02-26 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 42,585 |
| 2026-02-25 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 15,616 |
| 2026-02-24 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 84,981 |
| 2026-02-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 57,618 |
| 2026-02-20 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 56,047 |
| 2026-02-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 65,911 |
| 2026-02-18 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 80,920 |
| 2026-02-17 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 72,938 |
| 2026-02-16 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 124,878 |
| 2026-02-13 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 52,231 |
| 2026-02-12 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 75,758 |
| 2026-02-11 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 59,908 |
| 2026-02-10 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 94,253 |
| 2026-02-09 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 117,894 |
| 2026-02-06 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 100,515 |
| 2026-02-05 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 31,401 |
| 2026-02-04 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 110,471 |
| 2026-02-03 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 88,761 |
| 2026-02-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 62,913 |
| 2026-01-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 94,525 |
| 2026-01-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 147,937 |
| 2026-01-28 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 330,701 |
| 2026-01-27 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 90,800 |
| 2026-01-26 | 188.15 | 199.00 | 188.15 | 199.00 | 199.00 | 492,112 |
| 2026-01-23 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | 141,581 |
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.