NCR (Nigeria) Plc (NGX:NCR)
Nigeria · Delayed Price · Currency is NGN 7.25
0.00 (0.00%)
At close: Aug 1, 2025
NCR (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53,322 |
| Jul 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 34,972 |
| Jul 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 590 |
| Jul 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Jul 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,000 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 15,145 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 815 |
| Jun 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 9.09% | 155,000 |
| Jun 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5,001 |
| Jun 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,103 |
| Jun 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 360 |
| Jun 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Jun 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 9,010 |
| Jun 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,030 |
| Jun 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 150,000 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -7.09% | 240,000 |
| Jun 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 3,099 |
| Jun 5, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 13,661 |
| Jun 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -9.89% | 442,796 |
| Jun 3, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 45,509 |
| Jun 2, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 2,819 |
| May 30, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -10.00% | 323,897 |
| May 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,000 |
| May 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 18,805 |
| May 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 5 |
| May 26, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 6,004 |
| May 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| May 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 145,255 |
| May 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 10,000 |
| May 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 12,573 |