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 |
| 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 |
| Sep 8, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 9.84% | 545,776 |
| Sep 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Sep 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 25,339 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 9.96% | 173,298 |
| Sep 1, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 11,238 |
| Aug 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 10,050 |
| Aug 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 25,200 |
| Aug 27, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Aug 26, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 10.00% | 138,487 |
| 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 |