Nictus Limited (JSE:NCS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 299.00
-21.00 (-6.56%)
Jun 19, 2026, 9:14 AM SAST
Nictus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -6.56% | 10,000 |
| Jun 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | - |
| Jun 17, 2026 | 241.00 | 320.00 | 241.00 | 320.00 | 320.00 | - | 6,294 |
| Jun 15, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -1.54% | 20,030 |
| Jun 12, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 615 |
| Jun 11, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 10, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 9, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | 95 |
| Jun 8, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - | - |
| Jun 5, 2026 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 8.33% | 3,500 |
| Jun 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7.14% | 10,000 |
| Jun 3, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 2, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 1, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 29, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 28, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 27, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 3,000 |
| May 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| May 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 12.00% | 5,000 |
| May 21, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 15, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 12, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,681 |
| May 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 13.64% | 600 |
| May 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| 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 | - | - |