NCR (NIGERIA) PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	171.05	188.15	171.05	188.15	188.15	209,074
2026-01-21	155.50	171.05	155.50	171.05	171.05	218,194
2026-01-20	141.40	155.50	141.40	155.50	155.50	184,585
2026-01-19	141.40	141.40	141.40	141.40	141.40	186,064
2026-01-16	116.90	128.55	116.90	128.55	128.55	138,799
2026-01-15	106.30	116.90	106.30	116.90	116.90	160,442
2026-01-14	96.650	106.30	96.650	106.30	106.30	137,946
2026-01-13	87.900	96.650	87.900	96.650	96.650	164,535
2026-01-12	79.950	87.900	79.950	87.900	87.900	161,115
2026-01-09	79.950	79.950	79.950	79.950	79.950	14,728
2026-01-08	79.950	79.950	79.950	79.950	79.950	15,952
2026-01-07	72.700	79.950	72.700	79.950	79.950	212,450
2026-01-06	72.700	72.700	72.700	72.700	72.700	174,082
2026-01-05	72.700	72.700	72.700	72.700	72.700	210,800
2026-01-02	72.700	72.700	72.700	72.700	72.700	139,523
2025-12-31	72.700	72.700	72.700	72.700	72.700	44,558
2025-12-30	72.700	72.700	72.700	72.700	72.700	47,670
2025-12-29	72.700	72.700	72.700	72.700	72.700	149,846
2025-12-24	72.700	72.700	72.700	72.700	72.700	56,356
2025-12-23	72.700	72.700	72.700	72.700	72.700	28,875
2025-12-22	72.700	72.700	72.700	72.700	72.700	66,140
2025-12-19	72.700	72.700	72.700	72.700	72.700	61,592
2025-12-18	72.700	72.700	72.700	72.700	72.700	35,349
2025-12-17	72.700	72.700	72.700	72.700	72.700	88,454
2025-12-16	72.700	72.700	72.700	72.700	72.700	18,357
2025-12-15	72.700	72.700	72.700	72.700	72.700	46,727
2025-12-12	72.700	72.700	72.700	72.700	72.700	162,484
2025-12-11	72.700	72.700	72.700	72.700	72.700	34,707
2025-12-10	72.700	72.700	72.700	72.700	72.700	105,940
2025-12-09	72.700	72.700	72.700	72.700	72.700	152,163
2025-12-08	72.700	72.700	72.700	72.700	72.700	151,995
2025-12-05	72.700	72.700	72.700	72.700	72.700	159,413
2025-12-04	72.700	72.700	72.700	72.700	72.700	453,750
2025-12-03	66.100	72.700	66.100	72.700	72.700	118,467
2025-12-02	60.100	66.100	60.100	66.100	66.100	119,107
2025-12-01	54.650	60.100	54.650	60.100	60.100	155,468
2025-11-28	54.650	54.650	54.650	54.650	54.650	92,511
2025-11-27	49.700	54.650	49.700	54.650	54.650	199,714
2025-11-26	45.200	49.700	45.200	49.700	49.700	106,526
2025-11-25	41.100	45.200	41.100	45.200	45.200	275,144
2025-11-24	41.100	41.100	41.100	41.100	41.100	75,962
2025-11-21	37.400	41.100	37.400	41.100	41.100	613,978
2025-11-20	34.000	37.400	34.000	37.400	37.400	241,301
2025-11-19	30.950	34.000	30.950	34.000	34.000	273,567
2025-11-18	28.150	30.950	28.150	30.950	30.950	123,967
2025-11-17	25.600	28.150	25.600	28.150	28.150	152,872
2025-11-14	23.350	25.650	23.350	25.600	25.600	1,031,905
2025-11-13	21.250	23.350	21.250	23.350	23.350	259,656
2025-11-12	21.250	21.250	21.250	21.250	21.250	36,922
2025-11-11	19.350	21.250	19.350	21.250	21.250	193,673
2025-11-10	19.350	19.350	19.350	19.350	19.350	7,108
2025-11-07	17.600	19.350	17.600	19.350	19.350	156,663
2025-11-06	17.600	17.600	17.600	17.600	17.600	93,733
2025-11-05	16.000	17.600	16.000	17.600	17.600	220,612
2025-11-04	16.000	16.000	16.000	16.000	16.000	39,279
2025-11-03	16.000	16.000	16.000	16.000	16.000	54,786
2025-10-31	16.000	16.000	16.000	16.000	16.000	9,750
2025-10-30	16.000	16.000	16.000	16.000	16.000	38,105
2025-10-29	16.000	16.000	16.000	16.000	16.000	21,020
2025-10-28	16.000	16.000	16.000	16.000	16.000	30,626

← NewerPage 4 of 17 · 961 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.