Nictus Limited (JSE:NCS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 260.00
-20.00 (-7.14%)
Dec 5, 2025, 4:24 PM SAST
Nictus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -7.14% | 13,845 |
| Dec 4, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Dec 3, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 21.21% | 1,149 |
| Dec 2, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Dec 1, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Nov 28, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Nov 27, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | - |
| Nov 26, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | -7.60% | 1,396 |
| Nov 25, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Nov 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 31.58% | 5,000 |
| Nov 21, 2025 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | -4.04% | 139,315 |
| Nov 20, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Nov 19, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Nov 18, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 31 |
| Nov 17, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Nov 14, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Nov 13, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |
| Nov 12, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | 26 |
| Nov 11, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 7.03% | 207 |
| Nov 10, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Nov 7, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Nov 6, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Nov 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Nov 4, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 2,894 |
| Nov 3, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 3,000 |
| Oct 31, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Oct 30, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Oct 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 2,999 |
| Oct 28, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -7.50% | 4,458 |
| Oct 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 23, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 3,500 |
| Oct 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 20, 2025 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | - | 24,593 |
| Oct 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 10, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 7,500 |
| Oct 9, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 8, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 7, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 6, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 3, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 2, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 29, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 26, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 25 |
| Sep 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 11, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 29, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | 2.56% | 10,000 |
| Aug 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 27, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 26, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 25, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 20, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 360 |
| Aug 19, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 483 |
| Aug 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 15, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 13, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 12, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 6, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.01% | 283 |
| Aug 4, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Aug 1, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jul 31, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jul 30, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Jul 29, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | 68 |
| Jul 28, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 1,959 |
| Jul 21, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |