NCR (Nigeria) Plc (NGX:NCR)
Nigeria · Delayed Price · Currency is NGN 15.20
0.00 (0.00%)
At close: Sep 17, 2025
NCR (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 12,270 |
| Sep 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 62,865 |
| Sep 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 68,936 |
| Sep 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 181,922 |
| Sep 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 8.96% | 190,872 |
| Sep 10, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 79,313 |
| Sep 9, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | 58,194 |
| Sep 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 9.84% | 545,776 |
| Sep 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 25,339 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 9.96% | 173,298 |
| Sep 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 11,238 |
| Aug 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 10,050 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 25,200 |
| Aug 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 138,487 |
| Aug 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10,283 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 9.95% | 108,100 |
| Aug 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 141,000 |
| Aug 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 9.77% | 113,000 |
| Aug 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 17,697 |
| Aug 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 73,342 |
| Aug 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 57,950 |
| Aug 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.43% | 301,074 |
| Aug 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 41,304 |
| Aug 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 33 |
| Aug 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 11,457 |
| Aug 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 9.66% | 243,005 |
| Aug 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,000 |
| Aug 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 10 |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 4,451 |
| Aug 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 10,000 |
| Jul 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jul 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 51,871 |
| Jul 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14% | 866 |
| Jul 25, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 54,639 |
| Jul 24, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 100 |
| Jul 23, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 322 |
| Jul 22, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 1,250 |
| Jul 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 10.00% | 200,921 |
| Jul 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 105,000 |
| Jul 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 150 |
| Jul 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 60,000 |
| Jul 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |