NCR (Nigeria) Plc (NGX:NCR)
Nigeria
· Delayed Price · Currency is NGN 72.70
0.00 (0.00%)
At close: Dec 5, 2025
NCR (Nigeria) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 159,413 |
| Dec 4, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | 453,750 |
| Dec 3, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 9.98% | 118,467 |
| Dec 2, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 9.98% | 119,107 |
| Dec 1, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 9.97% | 155,468 |
| Nov 28, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - | 92,511 |
| Nov 27, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 9.96% | 199,714 |
| Nov 26, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 9.96% | 106,526 |
| Nov 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 9.98% | 275,144 |
| Nov 24, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 75,962 |
| Nov 21, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 9.89% | 613,978 |
| Nov 20, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 10.00% | 241,301 |
| Nov 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.85% | 273,567 |
| 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 |