NCR (Nigeria) Plc (NGX:NCR)
Nigeria · Delayed Price · Currency is NGN 30.95
+2.80 (9.95%)
At close: Nov 18, 2025
NCR (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 9.95% | 123,967 |
| Nov 17, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 9.96% | 152,872 |
| Nov 14, 2025 | 25.65 | 25.65 | 25.00 | 25.60 | 25.60 | 9.64% | 1,031,905 |
| Nov 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 9.88% | 259,656 |
| Nov 12, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 36,922 |
| Nov 11, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 9.82% | 193,673 |
| Nov 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - | 7,108 |
| Nov 7, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 9.94% | 156,663 |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 93,733 |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10.00% | 220,612 |
| Nov 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 39,279 |
| Nov 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 54,786 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 9,750 |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 38,105 |
| Oct 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 21,020 |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 30,626 |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 19,781 |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 60,249 |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,009 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 14,175 |
| Oct 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,522 |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 77,434 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 14,671 |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 4,898 |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,232 |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 53,306 |
| Oct 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 83,715 |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 80,678 |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 50,574 |
| Oct 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 65,298 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 108,370 |
| Oct 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 24,197 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10,327 |
| Oct 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 136,991 |
| Sep 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | 66,772,360 |
| Sep 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 23,893 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 33,809 |
| Sep 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 15,846 |
| Sep 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 14,817 |
| Sep 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 14,884 |
| Sep 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 4,508 |
| Sep 19, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 38,551 |
| Sep 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 21,712 |
| 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 |