NCR (NIGERIA) PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 11,384 |
| 2025-01-31 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-01-30 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 6,581 |
| 2025-01-29 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 960 |
| 2025-01-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 4,233 |
| 2025-01-27 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 20,093 |
| 2025-01-24 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,507 |
| 2025-01-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 38,426 |
| 2025-01-22 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 7,871 |
| 2025-01-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,000 |
| 2025-01-20 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 66,684 |
| 2025-01-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 75,099 |
| 2025-01-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 14,705 |
| 2025-01-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 28,002 |
| 2025-01-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 26,383 |
| 2025-01-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 5,370 |
| 2025-01-10 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 13,455 |
| 2025-01-09 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 7 |
| 2025-01-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 232,201 |
| 2025-01-07 | 6.650 | 7.300 | 6.650 | 7.300 | 7.300 | 199,950 |
| 2025-01-06 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 179,335 |
| 2025-01-03 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 128,200 |
| 2025-01-02 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 265,331 |
| 2024-12-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 57,817 |
| 2024-12-30 | 4.730 | 5.000 | 4.730 | 5.000 | 5.000 | 407,106 |
| 2024-12-27 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 4 |
| 2024-12-24 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 945 |
| 2024-12-23 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 3,279 |
| 2024-12-20 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 3,615 |
| 2024-12-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2024-12-18 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 64 |
| 2024-12-17 | 5.000 | 5.000 | 4.730 | 4.730 | 4.730 | 363,528 |
| 2024-12-16 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 200,000 |
| 2024-12-13 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-12-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 333 |
| 2024-12-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 5,478 |
| 2024-12-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 200 |
| 2024-12-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 15,760 |
| 2024-12-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 138,867 |
| 2024-12-05 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 109,803 |
| 2024-12-04 | 4.270 | 4.500 | 4.270 | 4.500 | 4.500 | 221,338 |
| 2024-12-03 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 11,650 |
| 2024-12-02 | 4.740 | 4.740 | 4.270 | 4.270 | 4.270 | 120,407 |
| 2024-11-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-11-28 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 100,000 |
| 2024-11-27 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-11-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 131,311 |
| 2024-11-25 | 4.320 | 4.740 | 4.320 | 4.740 | 4.740 | 257,103 |
| 2024-11-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 110,212 |
| 2024-11-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 40,589 |
| 2024-11-20 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,000 |
| 2024-11-19 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 35,861 |
| 2024-11-18 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 11 |
| 2024-11-15 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-11 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-11-08 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 129 |
| 2024-11-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
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.