Nictus Limited (JSE:NCS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 239.00
0.00 (0.00%)
Feb 24, 2026, 4:21 PM SAST
Nictus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 26, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 25, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Feb 24, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 254 |
| Feb 23, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 12.74% | 500 |
| Feb 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Feb 19, 2026 | 240.00 | 240.00 | 210.00 | 212.00 | 212.00 | 0.47% | 15,900 |
| Feb 18, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Feb 17, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0.48% | 2 |
| Feb 16, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 13, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 11, 2026 | 211.00 | 211.00 | 210.00 | 210.00 | 210.00 | -0.94% | 14,753 |
| Feb 10, 2026 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 0.95% | 15,239 |
| Feb 9, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 6, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Feb 2, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 16,606 |
| Jan 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 21,000 |
| Jan 26, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 16,832 |
| Jan 23, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jan 22, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | 20,000 |
| Jan 21, 2026 | 180.00 | 200.00 | 180.00 | 200.00 | 200.00 | 11.11% | 10,015 |
| Jan 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 19, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 15,300 |
| Jan 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jan 15, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -36.62% | 5,000 |
| Jan 14, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Jan 13, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | -0.35% | 451 |
| Jan 12, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 9, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 8, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 2,000 |
| Jan 7, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 6, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 86 |
| Jan 5, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jan 2, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Dec 31, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Dec 30, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Dec 29, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 149 |
| Dec 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Dec 23, 2025 | 270.00 | 285.00 | 270.00 | 285.00 | 285.00 | 3.64% | 744 |
| Dec 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 19, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 17, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 16,993 |
| Dec 15, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 114 |
| Dec 12, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 11, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 10, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Dec 9, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.79% | 7,572 |
| Dec 8, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 7.69% | 8,200 |
| 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 | - | - |