NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
14/Sep/2026 ABBEYBANK 7.15 7.15 7.15 7.15 0.00 0 444,114 3,303,175.55
14/Sep/2026 ABCTRANS 4.50 4.50 4.50 4.50 0.00 0 396,424 1,818,336.15
14/Sep/2026 ACADEMY 5.20 5.20 5.20 5.20 0.00 0 71,698 383,985.45
14/Sep/2026 ACCESSCORP 29.00 29.80 28.15 28.25 -0.75 0 21,580,426 613,810,774.40
14/Sep/2026 AFRIPRUD 10.45 10.45 10.45 10.45 0.00 0 836,790 8,837,297.80
14/Sep/2026 AIICO 3.71 3.99 3.59 3.70 -0.01 0 4,895,470 18,093,749.45
14/Sep/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 4,815 30,690,857.40
14/Sep/2026 ARADEL 1414.00 1414.00 1414.00 1414.00 0.00 0 1,669,758 2,477,505,169.00
14/Sep/2026 AUSTINLAZ 1.99 2.05 2.05 2.05 0.06 0 605,581 1,249,773.71
14/Sep/2026 AVACAP 5.10 5.10 5.00 5.05 -0.05 0 1,400,774 7,111,402.30
14/Sep/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 25,406 3,375,187.10
14/Sep/2026 BETAGLAS 465.00 465.00 465.00 465.00 0.00 0 27,975 13,172,627.50
14/Sep/2026 BUACEMENT 278.10 278.10 278.10 278.10 0.00 0 358,785 97,215,133.40
14/Sep/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 85,671 59,238,920.30
14/Sep/2026 CADBURY 58.45 58.45 58.45 58.45 0.00 0 524,107 29,110,901.65
14/Sep/2026 CAP 101.50 101.50 101.50 101.50 0.00 0 36,577 3,705,433.60
14/Sep/2026 CAVERTON 3.95 3.95 3.95 3.95 0.00 0 374,584 1,443,287.45
14/Sep/2026 CHAMPION 10.00 10.00 10.00 10.00 0.00 0 637,407 6,335,745.50
14/Sep/2026 CHAMS 3.67 3.70 3.31 3.40 -0.27 0 28,500,746 98,414,624.10
14/Sep/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 12,214 119,006.60
14/Sep/2026 CILEASING 5.00 5.00 5.00 5.00 0.00 0 113,665 591,304.30
14/Sep/2026 CMFC 2.00 2.09 2.00 2.00 0.00 0 2,770,518 5,660,332.98
14/Sep/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 4,821 799,921.40
14/Sep/2026 CONHALLPLC 6.50 6.70 6.50 6.50 0.00 0 3,312,154 21,756,386.04
14/Sep/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 6,118 1,156,302.00
14/Sep/2026 CORNERST 5.20 5.20 4.70 5.20 0.00 0 1,615,809 8,054,633.50
14/Sep/2026 CUSTODIAN 70.00 75.00 75.00 75.00 5.00 0 5,278,076 393,752,612.80
14/Sep/2026 CUTIX 2.20 2.26 2.10 2.10 -0.10 0 5,532,184 12,054,814.53
14/Sep/2026 CWG 17.60 17.60 17.60 17.60 0.00 0 216,937 3,968,970.35
14/Sep/2026 DAARCOMM 1.53 1.41 1.38 1.38 -0.15 0 6,468,954 9,050,001.57
14/Sep/2026 DANGCEM 1034.00 1034.00 1034.00 1034.00 0.00 0 353,100 355,680,275.90
14/Sep/2026 DANGSUGAR 69.00 71.00 70.00 70.00 1.00 0 3,118,042 219,743,985.40
14/Sep/2026 ELLAHLAKES 10.20 9.20 9.20 9.20 -1.00 0 2,460,894 22,834,364.40
14/Sep/2026 ENAMELWA 40.70 40.70 40.70 40.70 0.00 0 170 6,800.00
14/Sep/2026 ETERNA 34.50 34.50 34.50 34.50 0.00 0 375,046 12,984,635.85
14/Sep/2026 ETI 74.00 74.00 74.00 74.00 0.00 0 1,774,676 118,261,466.10
14/Sep/2026 ETRANZACT 13.00 13.00 13.00 13.00 0.00 0 234,832 3,054,962.65
14/Sep/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 263 44,736.30
14/Sep/2026 FCMB 11.00 11.15 10.90 10.90 -0.10 0 8,172,873 89,664,763.25
14/Sep/2026 FG202033S6 111.84 113.53 113.53 113.53 1.69 0 1,000 1,135,315.00
14/Sep/2026 FGS202888 950.00 950.00 950.00 950.00 0.00 0 5 4,750.00
14/Sep/2026 FGSUK2032S7 117.00 129.00 117.00 118.00 1.00 0 6,517 7,676,944.11
14/Sep/2026 FIDELITYBK 19.00 20.05 18.50 20.00 1.00 0 25,844,348 497,822,125.50
14/Sep/2026 FIDSON 80.00 80.00 80.00 80.00 0.00 0 1,558,509 115,865,555.00
14/Sep/2026 FIRSTHOLDCO 136.00 141.00 134.45 141.00 5.00 0 16,678,751 2,258,267,303.00
14/Sep/2026 FTGINSURE 1.45 1.45 1.45 1.45 0.00 0 669,815 1,006,630.08
14/Sep/2026 FTNCOCOA 7.75 7.99 7.25 7.25 -0.50 0 3,368,524 24,627,027.91
14/Sep/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 955 709,756.00
14/Sep/2026 GREENWETF 753.98 753.97 678.65 739.94 -14.04 0 679 498,756.16
14/Sep/2026 GTCO 129.80 130.00 129.00 130.00 0.20 0 15,875,326 2,059,582,336.00
14/Sep/2026 GUINEAINS 0.66 0.69 0.69 0.69 0.03 0 743,907 511,108.85
14/Sep/2026 GUINNESS 384.80 384.80 384.80 384.80 0.00 0 465,688 163,674,011.40
14/Sep/2026 HBMNG 340.00 340.00 340.00 340.00 0.00 0 2,040,692 685,885,500.50
14/Sep/2026 HMCALL 3.60 3.60 3.60 3.60 0.00 0 66,590 223,580.68
14/Sep/2026 HONYFLOUR 16.80 16.80 16.80 16.80 0.00 0 600,251 9,419,305.05
14/Sep/2026 IKEJAHOTEL 44.50 44.50 44.50 44.50 0.00 0 32,165 1,409,788.35
14/Sep/2026 IMG 30.70 30.70 30.70 30.70 0.00 0 5,622 168,579.80
14/Sep/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 4,690 47,649.85
14/Sep/2026 INTBREW 10.00 10.00 9.85 10.00 0.00 0 2,233,232 22,279,642.35
14/Sep/2026 INTENEGINS 2.30 2.44 2.20 2.21 -0.09 0 5,163,807 11,675,613.17
14/Sep/2026 JAIZBANK 8.10 8.35 7.80 8.00 -0.10 0 7,200,812 58,340,091.95
14/Sep/2026 JAPAULGOLD 2.51 2.72 2.50 2.67 0.16 0 7,152,519 18,476,226.71
14/Sep/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 3,526 986,574.80
14/Sep/2026 JOHNHOLT 9.00 8.10 8.10 8.10 -0.90 0 424,049 3,454,634.00
14/Sep/2026 JULI 6.55 6.55 6.55 6.55 0.00 0 11,849 69,922.10
14/Sep/2026 LASACO 1.77 1.77 1.74 1.77 0.00 0 2,869,766 5,126,479.78
14/Sep/2026 LEARNAFRCA 8.65 7.90 7.80 7.90 -0.75 0 1,868,752 14,618,766.90
14/Sep/2026 LEGENDINT 4.00 4.00 4.00 4.00 0.00 0 621,592 2,430,902.45
14/Sep/2026 LINKASSURE 1.70 1.70 1.63 1.70 0.00 0 1,407,848 2,321,563.06
14/Sep/2026 LIVESTOCK 6.85 6.85 6.85 6.85 0.00 0 423,561 3,009,711.65
14/Sep/2026 LIVINGTRUST 3.15 3.15 3.15 3.15 0.00 0 26,192 82,623.00
14/Sep/2026 LOTUSHAL15 120.51 131.90 118.50 120.37 -0.14 0 19,139 2,417,118.75
14/Sep/2026 MANSARD 12.00 12.00 12.00 12.00 0.00 0 507,591 5,742,870.65
14/Sep/2026 MAYBAKER 36.00 36.50 36.50 36.50 0.50 0 681,879 25,166,536.60
14/Sep/2026 MBENEFIT 2.95 2.94 2.80 2.91 -0.04 0 42,107,155 118,137,409.90
14/Sep/2026 MCNICHOLS 4.45 4.85 4.40 4.40 -0.05 0 4,208,576 19,237,687.35
14/Sep/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 72,809 3,692,916.30
14/Sep/2026 MERGROWTH 108.90 119.79 100.56 107.00 -1.90 0 5,315 577,394.52
14/Sep/2026 MERVALUE 135.99 146.95 122.40 142.84 6.85 0 4,139 531,499.29
14/Sep/2026 MEYER 15.95 15.95 15.95 15.95 0.00 0 12,319 181,089.55
14/Sep/2026 MOFIREIF 100.00 100.00 100.00 100.00 0.00 0 2 220.00
14/Sep/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 115 1,144.25
14/Sep/2026 MTNN 811.10 811.10 811.10 811.10 0.00 0 2,616,453 2,136,590,837.00
14/Sep/2026 MULTIVERSE 21.30 21.30 21.30 21.30 0.00 0 16,207 311,174.40
14/Sep/2026 NAHCO 136.35 136.35 136.35 136.35 0.00 0 1,343,917 175,056,243.90
14/Sep/2026 NASCON 160.00 160.00 160.00 160.00 0.00 0 1,329,687 208,770,422.60
14/Sep/2026 NB 74.65 74.00 70.00 70.00 -4.65 0 1,143,878 82,438,658.40
14/Sep/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 641 93,009.10
14/Sep/2026 NEIMETH 7.00 7.00 7.00 7.00 0.00 0 798,683 5,456,065.35
14/Sep/2026 NEM 29.00 29.00 29.00 29.00 0.00 0 728,379 21,123,205.85
14/Sep/2026 NESTLE 2800.00 2900.00 2900.00 2900.00 100.00 0 311,781 903,166,210.10
14/Sep/2026 NEWGOLD 87000.00 95700.00 86100.00 90900.00 3,900.00 0 91 8,470,262.07
14/Sep/2026 NGX30 8940.99 8952.33 8923.77 8949.19 8.20 0 135,260,981 16,513,123,654.00
14/Sep/2026 NGXAFRBVI 5001.20 5003.48 4954.37 4967.28 -33.92 0 52,108,995 4,872,209,375.00
14/Sep/2026 NGXAFRHDYI 37173.37 37269.56 37084.50 37223.51 50.14 0 95,213,313 7,083,131,245.00
14/Sep/2026 NGXBNK 2528.80 2551.00 2510.12 2546.04 17.24 0 118,959,257 8,391,695,716.00
14/Sep/2026 NGXCG 7136.69 7180.93 7095.57 7177.30 40.61 0 150,509,311 14,239,361,516.00
14/Sep/2026 NGXCNSMRGDS 4048.07 4065.03 4029.00 4038.57 -9.50 0 16,058,924 1,842,502,575.00
14/Sep/2026 NGXCOMMDTY 1888.79 1888.79 1888.79 1888.79 0.00 0 1,763,981 3,106,188,845.00
14/Sep/2026 NGXGROUP 148.00 162.80 150.00 162.80 14.80 0 9,324,735 1,436,482,051.00
14/Sep/2026 NGXGROWTH 26649.80 26754.84 26649.80 26668.95 19.15 0 7,264,960 89,287,207.92
14/Sep/2026 NGXINDUSTR 9994.79 9994.92 9994.54 9994.54 -0.25 0 9,463,587 1,173,679,671.00
14/Sep/2026 NGXINS 1059.16 1072.79 1043.21 1053.50 -5.66 0 68,273,763 217,012,696.90
14/Sep/2026 NGXLOTUSISLM 22792.79 22858.60 22801.00 22847.10 54.31 0 16,572,092 7,029,046,536.00
14/Sep/2026 NGXMAINBOARD 10670.88 10678.55 10655.59 10670.28 -0.60 0 344,356,336 11,081,906,896.00
14/Sep/2026 NGXMERIGRW 15832.90 15868.47 15715.58 15715.58 -117.32 0 35,839,791 2,646,039,350.00
14/Sep/2026 NGXMERIVAL 22328.72 22356.98 22121.62 22215.54 -113.18 0 58,597,392 4,980,159,094.00
14/Sep/2026 NGXOILGAS 5817.36 5817.36 5813.68 5814.57 -2.79 0 11,514,514 3,166,569,492.00
14/Sep/2026 NGXPENBRD 4880.30 4886.42 4871.74 4885.00 4.70 0 320,075,816 18,644,940,929.00
14/Sep/2026 NGXPENSION 12689.03 12732.07 12648.71 12728.17 39.14 0 230,814,888 18,064,062,204.00
14/Sep/2026 NGXPREMIUM 30099.27 30179.14 30014.17 30179.14 79.87 0 70,121,674 9,280,394,336.00
14/Sep/2026 NGXSOVBND 668.47 669.45 669.45 669.45 0.98 0 1,000 1,135,315.00
14/Sep/2026 NIDF 147.70 147.70 147.70 147.70 0.00 0 20,281 3,293,634.40
14/Sep/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 1,735 124,052.50
14/Sep/2026 NPFMCRFBK 3.60 3.60 3.60 3.60 0.00 0 1,676,710 6,059,705.05
14/Sep/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 17,233 1,807,885.40
14/Sep/2026 NSEASI 243052.74 243370.88 242575.21 243299.24 246.50 0 428,943,782 20,509,928,532.00
14/Sep/2026 NSLTECH 0.65 0.70 0.59 0.70 0.05 0 9,131,324 6,014,891.24
14/Sep/2026 OANDO 34.00 33.20 33.20 33.20 -0.80 0 2,272,840 77,173,744.60
14/Sep/2026 OKOMUOIL 1418.00 1418.00 1418.00 1418.00 0.00 0 15,020 19,168,524.00
14/Sep/2026 OMATEK 1.37 1.45 1.40 1.45 0.08 0 1,116,655 1,585,132.06
14/Sep/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 13,257 396,240.00
14/Sep/2026 PRESCO 2045.30 2045.30 2045.30 2045.30 0.00 0 15,419 28,383,295.20
14/Sep/2026 PRESTIGE 1.39 1.49 1.49 1.49 0.10 0 1,382,467 2,020,325.14
14/Sep/2026 PZ 83.00 83.00 83.00 83.00 0.00 0 894,781 66,975,583.60
14/Sep/2026 REDSTAREX 13.50 12.75 12.75 12.75 -0.75 0 314,090 3,949,562.50
14/Sep/2026 REGALINS 0.78 0.73 0.71 0.71 -0.07 0 3,006,670 2,175,702.12
14/Sep/2026 ROYALEX 0.90 0.99 0.83 0.99 0.09 0 2,361,821 2,160,586.84
14/Sep/2026 RTBRISCOE 8.10 8.90 8.90 8.90 0.80 0 1,067,697 9,398,184.60
14/Sep/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 18,810 559,597.50
14/Sep/2026 SEPLAT 14907.80 14907.80 14907.80 14907.80 0.00 0 35,673 577,946,309.70
14/Sep/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 4,553 2,011,882.10
14/Sep/2026 SIAMLETF40 1814.99 1996.48 1814.99 1996.48 181.49 0 747 1,472,700.05
14/Sep/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 55 8,475.50
14/Sep/2026 SOVRENINS 1.68 1.79 1.79 1.79 0.11 0 660,314 1,160,987.67
14/Sep/2026 STANBIC 152.90 152.90 152.90 152.90 0.00 0 299,203 45,884,346.10
14/Sep/2026 STANBICETF30 1087.00 1180.00 980.00 1068.90 -18.10 0 65,304 69,036,112.57
14/Sep/2026 STERLINGNG 7.65 7.65 7.30 7.65 0.00 0 78,052,804 588,867,281.70
14/Sep/2026 SUNUASSUR 2.80 2.80 2.80 2.80 0.00 0 450,576 1,273,361.20
14/Sep/2026 TANTALIZER 3.90 4.29 3.90 3.90 0.00 0 3,235,250 12,953,639.59
14/Sep/2026 THOMASWY 2.29 2.20 2.20 2.20 -0.09 0 363,129 800,562.80
14/Sep/2026 TIP 24.20 25.00 24.50 24.50 0.30 0 2,215,352 54,891,014.75
14/Sep/2026 TOTAL 576.00 576.00 576.00 576.00 0.00 0 2,560 1,327,104.00
14/Sep/2026 TRANSCOHOT 265.50 265.50 265.50 265.50 0.00 0 3,985 972,709.20
14/Sep/2026 TRANSCORP 34.00 33.00 33.00 33.00 -1.00 0 1,230,914 40,836,497.30
14/Sep/2026 TRANSEXPR 2.72 2.72 2.72 2.72 0.00 0 67,097 169,927.56
14/Sep/2026 TRANSPOWER 219.60 219.60 219.60 219.60 0.00 0 10,949 2,164,617.30
14/Sep/2026 TRIPPLEG 2.58 2.40 2.40 2.40 -0.18 0 470,968 1,159,834.99
14/Sep/2026 UACN 168.10 168.10 168.10 168.10 0.00 0 560,474 93,226,965.35
14/Sep/2026 UBA 44.75 43.95 42.90 43.80 -0.95 0 8,593,321 372,939,366.20
14/Sep/2026 UCAP 17.00 17.20 16.70 16.70 -0.30 0 9,242,650 156,400,185.50
14/Sep/2026 UHOMREIT 70.00 70.00 70.00 70.00 0.00 0 18,983 1,281,335.00
14/Sep/2026 UNILEVER 110.10 110.10 110.10 110.10 0.00 0 488,141 49,203,102.75
14/Sep/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 11,332 242,504.80
14/Sep/2026 UPDC 3.20 3.20 3.15 3.15 -0.05 0 2,375,509 7,640,407.55
14/Sep/2026 UPDCREIT 13.75 14.00 14.00 14.00 0.25 0 1,044,932 14,560,556.50
14/Sep/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 89,882 458,918.95
14/Sep/2026 VERITASKAP 1.08 1.07 1.05 1.05 -0.03 0 1,323,282 1,413,537.32
14/Sep/2026 VETBANK 28.50 28.45 26.00 27.99 -0.51 0 77,101 2,100,365.03
14/Sep/2026 VETGOODS 44.39 45.95 41.71 44.99 0.60 0 10,464 459,432.89
14/Sep/2026 VETGRIF30 100.10 104.00 91.50 103.00 2.90 0 33,533 3,348,989.18
14/Sep/2026 VETINDETF 112.28 123.00 104.92 117.85 5.57 0 10,914 1,254,172.09
14/Sep/2026 VFDGROUP 11.50 11.50 11.50 11.50 0.00 0 3,017,955 33,034,929.95
14/Sep/2026 VITAFOAM 194.00 194.00 194.00 194.00 0.00 0 15,947 2,784,346.20
14/Sep/2026 VSPBONDETF 202.01 222.21 182.02 218.99 16.98 0 6,132 1,280,045.98
14/Sep/2026 WAPIC 2.25 2.40 2.08 2.08 -0.17 0 4,006,282 8,612,485.19
14/Sep/2026 WEMABANK 30.40 29.10 29.10 29.10 -1.30 0 1,917,075 56,189,266.00
14/Sep/2026 ZENITHBANK 125.30 125.90 125.00 125.90 0.60 0 18,223,258 2,279,273,969.00
14/Sep/2026 ZICHIS 15.46 15.46 15.46 15.46 0.00 0 717,968 11,194,037.82

Top 5 Gainers

StockChangeCloseVolume
NEWGOLD 3900 90900.00 91
NSEASI 246.5 243299.24 428,943,782
SIAMLETF40 181.49 1996.48 747
NESTLE 100 2900.00 311,781
NGXPREMIUM 79.87 30179.14 70,121,674

Top 5 Losers

StockChangeCloseVolume
NGXMERIGRW -117.32 15715.58 35,839,791
NGXMERIVAL -113.18 22215.54 58,597,392
NGXAFRBVI -33.92 4967.28 52,108,995
STANBICETF30 -18.1 1068.90 65,304
GREENWETF -14.04 739.94 679

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 246.5 243299.24 428,943,782
NGXMAINBOARD -0.6 10670.28 344,356,336
NGXPENBRD 4.7 4885.00 320,075,816
NGXPENSION 39.14 12728.17 230,814,888
NGXCG 40.61 7177.30 150,509,311