NCR (Nigeria) Plc (NGX:NCR)
Nigeria · Delayed Price · Currency is NGN 10.50
0.00 (0.00%)
At close: Aug 25, 2025
NCR (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |