NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
07/Apr/2026 ABBEYBDS 8.95 8.95 8.95 8.95 0.00 0 348,432 2,892,002.25
07/Apr/2026 ABCTRANS 6.24 6.24 6.24 6.24 0.00 0 940,219 5,607,371.26
07/Apr/2026 ACADEMY 8.75 8.75 8.75 8.75 0.00 0 208,833 1,683,188.75
07/Apr/2026 ACCESSCORP 25.95 26.00 25.00 26.00 0.05 0 125,172,721 3,250,460,465.00
07/Apr/2026 AFRIPRUD 13.80 13.95 13.60 13.60 -0.20 0 3,312,711 45,742,926.30
07/Apr/2026 AIICO 4.19 4.20 4.05 4.20 0.01 0 17,866,775 73,390,796.38
07/Apr/2026 AIRTELAFRI 2497.00 2497.00 2497.00 2497.00 0.00 0 1 2,746.70
07/Apr/2026 ALEX 10.55 10.55 10.55 10.55 0.00 0 168,288 1,645,188.80
07/Apr/2026 ARADEL 1260.00 1265.00 1210.00 1265.00 5.00 0 2,385,604 2,941,610,463.00
07/Apr/2026 AUSTINLAZ 4.43 4.43 4.43 4.43 0.00 0 970,171 4,048,861.42
07/Apr/2026 BERGER 75.90 75.90 75.90 75.90 0.00 0 254,610 17,406,142.40
07/Apr/2026 BETAGLAS 498.50 498.50 498.50 498.50 0.00 0 403,622 188,613,696.80
07/Apr/2026 BUACEMENT 326.70 326.70 326.70 326.70 0.00 0 384,565 113,891,919.50
07/Apr/2026 BUAFOODS 798.00 798.00 798.00 798.00 0.00 0 108,624 83,071,829.40
07/Apr/2026 CADBURY 68.70 75.25 68.70 75.25 6.55 0 2,561,850 182,054,548.50
07/Apr/2026 CAP 99.80 99.80 99.80 99.80 0.00 0 250,083 23,366,120.15
07/Apr/2026 CAVERTON 6.20 6.00 6.00 6.00 -0.20 0 2,815,364 16,913,811.50
07/Apr/2026 CHAMPION 15.00 14.75 14.75 14.75 -0.25 0 1,575,519 23,416,398.40
07/Apr/2026 CHAMS 3.75 3.79 3.38 3.38 -0.37 0 38,506,297 133,477,531.70
07/Apr/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 107,172 1,417,562.35
07/Apr/2026 CILEASING 6.95 6.60 6.60 6.60 -0.35 0 470,982 3,162,095.15
07/Apr/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 1,247 139,841.50
07/Apr/2026 CONHALLPLC 4.40 4.80 4.42 4.53 0.13 0 5,067,942 23,290,065.57
07/Apr/2026 CONOIL 204.40 204.40 204.40 204.40 0.00 0 43,947 8,255,970.50
07/Apr/2026 CORNERST 5.41 5.66 5.41 5.66 0.25 0 1,225,014 6,667,780.93
07/Apr/2026 CUSTODIAN 73.00 73.00 73.00 73.00 0.00 0 586,698 42,273,661.75
07/Apr/2026 CUTIX 3.33 3.35 3.10 3.25 -0.08 0 6,189,746 19,962,124.75
07/Apr/2026 CWG 22.00 20.15 19.90 19.90 -2.10 0 1,438,446 30,339,680.05
07/Apr/2026 DAARCOMM 1.91 1.79 1.72 1.72 -0.19 0 3,608,462 6,397,272.78
07/Apr/2026 DANGCEM 810.00 810.00 810.00 810.00 0.00 0 540,004 430,143,258.60
07/Apr/2026 DANGSUGAR 66.00 66.00 66.00 66.00 0.00 0 1,677,124 110,685,407.40
07/Apr/2026 DEAPCAP 6.01 6.01 5.99 5.99 -0.02 0 2,048,087 12,203,240.22
07/Apr/2026 ELLAHLAKES 12.00 11.90 10.80 10.80 -1.20 0 40,563,883 445,785,081.50
07/Apr/2026 ENAMELWA 37.00 37.00 37.00 37.00 0.00 0 4,755 192,936.50
07/Apr/2026 ETERNA 34.90 34.90 34.90 34.90 0.00 0 405,259 14,674,733.45
07/Apr/2026 ETI 46.00 46.00 46.00 46.00 0.00 0 178,108 8,336,672.55
07/Apr/2026 ETRANZACT 20.50 20.50 20.50 20.50 0.00 0 1,171,539 25,094,561.95
07/Apr/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 20,625 3,244,935.65
07/Apr/2026 FCMB 12.00 12.05 11.95 12.00 0.00 0 12,842,951 154,567,812.20
07/Apr/2026 FGSUK2032S5 98.00 98.00 98.00 98.00 0.00 0 5 4,900.01
07/Apr/2026 FIDELITYBK 19.30 19.65 19.10 19.20 -0.10 0 11,126,527 213,762,563.70
07/Apr/2026 FIDSON 100.00 100.00 100.00 100.00 0.00 0 657,014 61,536,552.80
07/Apr/2026 FIRSTHOLDCO 50.00 55.00 50.00 54.55 4.55 0 62,962,964 3,185,569,400.00
07/Apr/2026 FTGINSURE 1.23 1.35 1.23 1.31 0.08 0 9,799,154 12,854,040.39
07/Apr/2026 FTNCOCOA 5.33 5.46 5.33 5.33 0.00 0 3,883,793 20,747,116.12
07/Apr/2026 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 3,641 3,740,763.40
07/Apr/2026 GREENWETF 1497.99 1647.78 1368.00 1647.00 149.01 0 12,881 20,022,117.12
07/Apr/2026 GTCO 122.00 125.00 122.00 125.00 3.00 0 56,586,233 7,054,187,444.00
07/Apr/2026 GUINEAINS 1.15 1.15 1.10 1.10 -0.05 0 4,913,651 5,504,729.69
07/Apr/2026 GUINNESS 423.20 423.20 423.20 423.20 0.00 0 132,794 51,231,986.70
07/Apr/2026 HMCALL 4.00 3.90 3.90 3.90 -0.10 0 647,456 2,532,135.69
07/Apr/2026 HONYFLOUR 20.00 21.40 20.80 20.80 0.80 0 1,960,809 40,259,310.10
07/Apr/2026 IKEJAHOTEL 39.00 39.00 39.00 39.00 0.00 0 30,740 1,079,490.95
07/Apr/2026 IMG 36.00 36.00 36.00 36.00 0.00 0 89,909 3,183,705.80
07/Apr/2026 INFINITY 19.00 19.00 19.00 19.00 0.00 0 175,345 3,664,710.50
07/Apr/2026 INTBREW 13.60 13.60 13.60 13.60 0.00 0 1,035,693 13,993,177.50
07/Apr/2026 INTENEGINS 3.32 3.19 3.15 3.15 -0.17 0 2,034,378 6,720,761.38
07/Apr/2026 JAIZBANK 9.90 10.80 9.60 10.00 0.10 0 13,290,278 133,544,397.70
07/Apr/2026 JAPAULGOLD 3.50 3.50 3.15 3.40 -0.10 0 13,083,401 43,148,442.77
07/Apr/2026 JBERGER 299.00 299.00 299.00 299.00 0.00 0 108,955 30,518,115.70
07/Apr/2026 JOHNHOLT 15.45 13.95 13.95 13.95 -1.50 0 674,671 9,411,915.45
07/Apr/2026 JULI 7.26 7.26 7.26 7.26 0.00 0 108,342 708,556.68
07/Apr/2026 LASACO 2.19 2.20 2.05 2.05 -0.14 0 5,580,998 11,750,021.08
07/Apr/2026 LEARNAFRCA 9.30 9.30 9.30 9.30 0.00 0 160,753 1,461,074.10
07/Apr/2026 LEGENDINT 6.30 6.35 6.31 6.31 0.01 0 2,126,591 13,522,875.82
07/Apr/2026 LINKASSURE 1.46 1.60 1.46 1.52 0.06 0 2,994,505 4,486,579.69
07/Apr/2026 LIVESTOCK 6.70 6.80 6.80 6.80 0.10 0 916,844 6,216,979.10
07/Apr/2026 LIVINGTRUST 4.80 4.80 4.80 4.80 0.00 0 287,821 1,290,859.31
07/Apr/2026 LOTUSHAL15 157.99 173.75 150.30 164.20 6.21 0 105,581 17,827,765.53
07/Apr/2026 MANSARD 16.00 15.90 14.70 15.90 -0.10 0 2,252,894 35,304,487.22
07/Apr/2026 MAYBAKER 35.00 35.00 35.00 35.00 0.00 0 681,062 24,618,896.60
07/Apr/2026 MBENEFIT 4.30 4.20 4.02 4.20 -0.10 0 6,217,321 25,873,973.38
07/Apr/2026 MCNICHOLS 6.70 7.00 6.75 6.79 0.09 0 1,890,432 13,160,507.98
07/Apr/2026 MECURE 61.50 61.50 61.50 61.50 0.00 0 62,980 3,488,473.50
07/Apr/2026 MERGROWTH 301.00 331.10 291.00 291.00 -10.00 0 72,667 22,495,817.00
07/Apr/2026 MERVALUE 210.00 231.00 195.00 195.00 -15.00 0 55,829 12,470,139.06
07/Apr/2026 MEYER 18.65 18.65 18.65 18.65 0.00 0 132,112 2,266,515.05
07/Apr/2026 MORISON 11.80 11.80 11.80 11.80 0.00 0 5,854 71,531.57
07/Apr/2026 MTNN 760.00 760.00 760.00 760.00 0.00 0 3,472,747 2,503,223,257.00
07/Apr/2026 MULTIVERSE 20.15 20.15 20.15 20.15 0.00 0 259,348 5,669,523.05
07/Apr/2026 NAHCO 189.95 189.95 189.95 189.95 0.00 0 949,767 172,393,262.20
07/Apr/2026 NASCON 147.00 147.00 147.00 147.00 0.00 0 962,153 131,908,222.80
07/Apr/2026 NB 70.00 70.00 70.00 70.00 0.00 0 1,519,195 107,929,617.40
07/Apr/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 22,781 4,180,285.15
07/Apr/2026 NEIMETH 10.00 11.00 10.30 10.30 0.30 0 1,947,165 20,134,439.60
07/Apr/2026 NEM 31.90 31.90 31.90 31.90 0.00 0 770,151 24,942,295.85
07/Apr/2026 NESTLE 3055.50 3055.50 3055.50 3055.50 0.00 0 20,221 56,543,859.30
07/Apr/2026 NEWGOLD 170111.00 180000.00 154000.01 177000.00 6,889.00 0 213 37,071,068.40
07/Apr/2026 NGX30 7322.09 7339.05 7320.85 7336.07 13.98 0 636,562,305 34,254,915,197.00
07/Apr/2026 NGXAFRBVI 4582.28 4623.13 4530.10 4584.06 1.78 0 414,809,963 18,482,047,206.00
07/Apr/2026 NGXAFRHDYI 29609.85 30300.18 29609.85 30296.23 686.38 0 549,771,073 22,560,000,536.00
07/Apr/2026 NGXBNK 1923.05 1955.47 1926.65 1951.20 28.15 0 618,232,424 25,760,885,359.00
07/Apr/2026 NGXCG 5568.77 5628.62 5568.77 5618.97 50.20 0 662,891,309 31,471,370,615.00
07/Apr/2026 NGXCNSMRGDS 4274.33 4278.47 4274.33 4278.47 4.14 0 20,667,502 1,428,557,848.00
07/Apr/2026 NGXCOMMDTY 1649.13 1650.92 1650.92 1650.92 1.79 0 3,046,620 4,269,053,229.00
07/Apr/2026 NGXGROUP 165.00 170.00 169.00 170.00 5.00 0 6,040,778 1,024,533,094.00
07/Apr/2026 NGXGROWTH 29307.38 29360.30 29272.30 29284.76 -22.62 0 14,781,265 228,552,663.50
07/Apr/2026 NGXINDUSTR 8776.89 8776.94 8749.59 8749.94 -26.95 0 11,856,262 1,359,583,177.00
07/Apr/2026 NGXINS 1240.88 1235.69 1206.89 1223.83 -17.05 0 81,146,415 284,390,445.00
07/Apr/2026 NGXLOTUSISLM 20016.52 20059.64 19971.98 19984.62 -31.90 0 25,298,671 7,624,953,098.00
07/Apr/2026 NGXMAINBOARD 9277.67 9291.79 9277.67 9291.73 14.06 0 867,298,629 25,187,368,130.00
07/Apr/2026 NGXMERIGRW 14462.32 14580.37 14462.32 14580.37 118.05 0 382,268,213 16,395,897,005.00
07/Apr/2026 NGXMERIVAL 17502.43 17530.55 17284.03 17435.52 -66.91 0 192,132,012 8,408,034,138.00
07/Apr/2026 NGXOILGAS 4378.40 4386.33 4383.02 4383.54 5.14 0 18,896,667 3,929,978,865.00
07/Apr/2026 NGXPENBRD 3840.11 3852.19 3840.11 3851.10 10.99 0 762,756,673 36,703,079,607.00
07/Apr/2026 NGXPENSION 9714.41 9777.94 9714.41 9768.82 54.41 0 664,286,111 35,047,885,022.00
07/Apr/2026 NGXPREMIUM 21914.20 22015.56 21901.14 21995.27 81.07 0 257,241,659 14,713,501,005.00
07/Apr/2026 NIDF 126.00 126.00 126.00 126.00 0.00 0 101,250 12,386,536.20
07/Apr/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 5,658 404,547.00
07/Apr/2026 NPFMCRFBK 6.09 6.30 6.00 6.00 -0.09 0 1,855,539 11,201,812.65
07/Apr/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 12,383 1,277,520.20
07/Apr/2026 NSEASI 201698.89 202076.92 201622.36 202023.10 324.20 0 1,152,611,831 40,262,966,196.00
07/Apr/2026 NSLTECH 1.02 1.05 0.98 1.00 -0.02 0 34,331,418 34,432,459.90
07/Apr/2026 OANDO 48.50 48.00 48.00 48.00 -0.50 0 2,887,122 137,594,402.00
07/Apr/2026 OKOMUOIL 1765.00 1765.00 1765.00 1765.00 0.00 0 93,195 148,410,242.50
07/Apr/2026 OMATEK 2.05 2.25 2.05 2.25 0.20 0 2,711,685 6,011,345.80
07/Apr/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 225,591 8,254,324.20
07/Apr/2026 PRESCO 1980.00 1980.00 1980.00 1980.00 0.00 0 202,805 383,788,191.70
07/Apr/2026 PRESTIGE 1.54 1.43 1.40 1.43 -0.11 0 921,895 1,339,821.77
07/Apr/2026 PZ 83.00 83.00 83.00 83.00 0.00 0 5,448,458 441,380,430.30
07/Apr/2026 REDSTAREX 28.15 28.15 28.15 28.15 0.00 0 37,064 939,572.40
07/Apr/2026 REGALINS 1.06 1.06 1.03 1.04 -0.02 0 2,985,728 3,119,594.45
07/Apr/2026 ROYALEX 1.60 1.62 1.50 1.51 -0.09 0 4,667,638 7,284,249.12
07/Apr/2026 RTBRISCOE 10.50 9.86 9.66 9.86 -0.64 0 1,047,525 10,336,719.60
07/Apr/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 100,496 2,135,096.20
07/Apr/2026 SEPLAT 9099.90 9099.90 9099.90 9099.90 0.00 0 85,277 781,206,021.00
07/Apr/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 8,782 3,810,611.05
07/Apr/2026 SIAMLETF40 14019.30 14000.00 12617.37 13199.00 -820.30 0 3,406 43,465,853.65
07/Apr/2026 SKYAVN 143.10 143.10 143.10 143.10 0.00 0 226,283 29,154,864.40
07/Apr/2026 SOVRENINS 2.14 2.10 2.00 2.00 -0.14 0 10,058,058 20,340,448.51
07/Apr/2026 STANBIC 133.10 135.00 135.00 135.00 1.90 0 4,429,468 599,685,636.90
07/Apr/2026 STANBICETF30 4050.00 4400.00 3645.00 4319.00 269.00 0 14,349 57,923,485.06
07/Apr/2026 STERLINGNG 7.90 8.00 7.70 8.00 0.10 0 15,056,577 118,642,128.20
07/Apr/2026 SUNUASSUR 4.65 4.20 4.20 4.20 -0.45 0 1,034,929 4,364,570.02
07/Apr/2026 TANTALIZER 4.03 4.20 4.02 4.10 0.07 0 54,419,391 219,767,428.20
07/Apr/2026 TIP 20.00 20.00 19.00 19.00 -1.00 0 5,805,131 116,173,662.10
07/Apr/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 6,057 3,488,832.00
07/Apr/2026 TRANSCOHOT 203.00 203.00 203.00 203.00 0.00 0 62,635 11,819,490.20
07/Apr/2026 TRANSCORP 50.00 50.00 50.00 50.00 0.00 0 1,043,039 50,915,992.70
07/Apr/2026 TRANSEXPR 2.84 3.12 3.12 3.12 0.28 0 100,002 312,006.24
07/Apr/2026 TRANSPOWER 306.90 306.90 306.90 306.90 0.00 0 16,750 4,628,025.00
07/Apr/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 72,503 282,604.25
07/Apr/2026 UACN 99.00 99.00 99.00 99.00 0.00 0 327,103 32,130,080.15
07/Apr/2026 UBA 45.95 46.00 43.20 45.00 -0.95 0 42,212,759 1,928,105,294.00
07/Apr/2026 UCAP 18.15 18.15 17.80 17.80 -0.35 0 9,210,023 166,492,959.90
07/Apr/2026 UHOMREIT 72.50 72.50 72.50 72.50 0.00 0 34,842 2,573,567.00
07/Apr/2026 UNILEVER 103.40 103.40 103.40 103.40 0.00 0 1,485,433 141,613,131.20
07/Apr/2026 UNIONDICON 14.40 14.40 14.40 14.40 0.00 0 182,349 2,692,931.20
07/Apr/2026 UNIVINSURE 1.20 1.20 1.10 1.10 -0.10 0 8,640,980 10,140,020.99
07/Apr/2026 UPDC 4.65 4.55 4.20 4.20 -0.45 0 3,943,988 17,510,255.05
07/Apr/2026 UPDCREIT 8.20 7.95 7.50 7.50 -0.70 0 2,832,153 21,951,608.15
07/Apr/2026 UPL 5.20 5.20 5.20 5.20 0.00 0 132,315 696,279.70
07/Apr/2026 VERITASKAP 2.02 2.05 1.91 1.95 -0.07 0 6,297,521 12,388,788.79
07/Apr/2026 VETBANK 30.00 33.00 28.00 30.00 0.00 0 581,509 18,548,160.65
07/Apr/2026 VETGOODS 62.75 69.00 62.75 68.47 5.72 0 314,959 20,921,636.81
07/Apr/2026 VETGRIF30 95.00 104.20 95.00 96.00 1.00 0 194,847 19,977,960.10
07/Apr/2026 VETINDETF 178.70 195.50 175.00 175.00 -3.70 0 102,581 19,079,907.55
07/Apr/2026 VFDGROUP 11.40 11.30 10.30 10.30 -1.10 0 106,831,364 1,126,763,070.00
07/Apr/2026 VITAFOAM 118.00 118.00 118.00 118.00 0.00 0 283,539 30,904,873.90
07/Apr/2026 VSPBONDETF 345.00 379.50 335.00 367.20 22.20 0 39,155 14,208,176.81
07/Apr/2026 WAPCO 214.00 215.00 215.00 215.00 1.00 0 2,658,846 559,601,934.00
07/Apr/2026 WAPIC 3.19 3.00 2.89 2.89 -0.30 0 9,231,704 26,991,200.32
07/Apr/2026 WEMABANK 26.20 26.20 25.65 26.20 0.00 0 282,584,352 7,291,018,695.00
07/Apr/2026 ZENITHBANK 103.00 104.00 102.50 103.00 0.00 0 20,136,341 2,075,191,376.00
07/Apr/2026 ZICHIS 14.14 14.59 14.00 14.59 0.45 0 6,519,387 92,313,041.54

Top 5 Gainers

StockChangeCloseVolume
NEWGOLD 6889 177000.00 213
NGXAFRHDYI 686.38 30296.23 549,771,073
NSEASI 324.2 202023.10 1,152,611,831
STANBICETF30 269 4319.00 14,349
GREENWETF 149.01 1647.00 12,881

Top 5 Losers

StockChangeCloseVolume
SIAMLETF40 -820.3 13199.00 3,406
NGXMERIVAL -66.91 17435.52 192,132,012
NGXLOTUSISLM -31.9 19984.62 25,298,671
NGXINDUSTR -26.95 8749.94 11,856,262
NGXGROWTH -22.62 29284.76 14,781,265

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 324.2 202023.10 1,152,611,831
NGXMAINBOARD 14.06 9291.73 867,298,629
NGXPENBRD 10.99 3851.10 762,756,673
NGXPENSION 54.41 9768.82 664,286,111
NGXCG 50.2 5618.97 662,891,309