Nictus Limited (JSE:NCS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 217.00
-23.00 (-9.58%)
Mar 23, 2026, 2:29 PM SAST
Nictus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -9.58% | 13,345 |
| Mar 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 19, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Mar 18, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 11.11% | 35,122 |
| Mar 17, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Mar 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -9.62% | 15,000 |
| Mar 13, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 12, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 11, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 25 |
| Mar 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 6, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 5, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 4, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 3, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 2,192 |
| Mar 2, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 27, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 26, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 24, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 254 |
| Feb 23, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 12.74% | 500 |
| Feb 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Feb 19, 2026 | 240.00 | 240.00 | 210.00 | 212.00 | 212.00 | 0.47% | 15,900 |
| Feb 18, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Feb 17, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.48% | 2 |
| Feb 16, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 11, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -0.94% | 14,753 |
| Feb 10, 2026 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 0.95% | 15,239 |
| Feb 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 16,606 |
| Jan 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 21,000 |
| Jan 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 16,832 |
| Jan 23, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | 20,000 |
| Jan 21, 2026 | 180.00 | 200.00 | 180.00 | 200.00 | 200.00 | 11.11% | 10,015 |
| Jan 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 15,300 |
| Jan 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -36.62% | 5,000 |
| Jan 14, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jan 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.35% | 451 |