Nictus Limited (JSE:NCS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 220.00
-20.00 (-8.33%)
May 7, 2026, 12:22 PM SAST
Nictus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -8.33% | 150 |
| May 6, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 8.60% | 14,400 |
| May 5, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -7.92% | 1,242 |
| May 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 30, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 29, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 9.09% | 16,000 |
| Apr 28, 2026 | 221.00 | 240.00 | 220.00 | 220.00 | 220.00 | -8.33% | 11,706 |
| Apr 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 23, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 22, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Apr 21, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 399 |
| Apr 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.42% | 10,000 |
| Apr 17, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Apr 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Apr 15, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Apr 14, 2026 | 220.00 | 239.00 | 220.00 | 239.00 | 239.00 | 10.14% | 16,418 |
| Apr 13, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 10, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 9, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 8, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 7, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 2, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Apr 1, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Mar 31, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Mar 30, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Mar 27, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Mar 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 1,800 |
| Mar 25, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| Mar 24, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | - |
| 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 |