NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
09/Oct/2026 ABBEYBANK 7.00 7.20 7.00 7.00 0.00 0 2,343,966 16,566,615.95
09/Oct/2026 ABCTRANS 6.05 6.05 6.05 6.05 0.00 0 668,430 3,744,231.80
09/Oct/2026 ACADEMY 5.10 5.10 5.10 5.10 0.00 0 82,403 417,342.30
09/Oct/2026 ACCESSCORP 30.00 29.80 29.40 29.50 -0.50 0 19,187,927 567,849,288.80
09/Oct/2026 AFRIPRUD 10.60 10.70 10.40 10.40 -0.20 0 1,990,828 20,928,893.65
09/Oct/2026 AIICO 4.00 4.14 4.00 4.14 0.14 0 4,022,659 16,263,764.84
09/Oct/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 19,148 111,907,081.20
09/Oct/2026 ARADEL 1377.00 1377.00 1377.00 1377.00 0.00 0 1,701,957 2,296,154,059.00
09/Oct/2026 AUSTINLAZ 2.22 2.20 2.20 2.20 -0.02 0 281,156 618,490.29
09/Oct/2026 AVACAP 5.80 5.75 5.25 5.75 -0.05 0 2,220,801 12,220,255.80
09/Oct/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 1,851 245,905.35
09/Oct/2026 BETAGLAS 511.50 511.50 511.50 511.50 0.00 0 12,587 5,967,442.40
09/Oct/2026 BUACEMENT 297.00 297.00 297.00 297.00 0.00 0 558,449 153,449,663.10
09/Oct/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 53,601 37,920,524.50
09/Oct/2026 CADBURY 59.70 59.70 59.70 59.70 0.00 0 983,660 58,041,461.70
09/Oct/2026 CAP 100.00 108.50 108.50 108.50 8.50 0 1,233,352 130,015,093.50
09/Oct/2026 CAVERTON 4.05 4.10 4.10 4.10 0.05 0 1,275,174 5,208,390.45
09/Oct/2026 CHAMPION 10.00 10.00 10.00 10.00 0.00 0 2,283,409 22,837,292.15
09/Oct/2026 CHAMS 3.43 3.46 3.30 3.43 0.00 0 9,451,277 31,935,966.07
09/Oct/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 25,560 265,819.00
09/Oct/2026 CILEASING 5.40 5.40 5.40 5.40 0.00 0 385,525 2,050,905.15
09/Oct/2026 CMFC 3.65 3.65 3.50 3.58 -0.07 0 5,967,005 21,423,129.89
09/Oct/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 7,426 1,123,506.20
09/Oct/2026 CONHALLPLC 6.95 6.99 6.91 6.98 0.03 0 2,119,982 14,735,974.61
09/Oct/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 5,128 969,192.00
09/Oct/2026 CORNERST 4.95 4.95 4.95 4.95 0.00 0 133,410 651,061.10
09/Oct/2026 CUSTODIAN 70.00 70.00 70.00 70.00 0.00 0 108,720 7,449,292.05
09/Oct/2026 CUTIX 2.22 2.38 2.22 2.25 0.03 0 2,807,469 6,410,593.70
09/Oct/2026 CWG 18.95 18.95 18.95 18.95 0.00 0 371,772 6,912,260.00
09/Oct/2026 DAARCOMM 1.50 1.38 1.38 1.38 -0.12 0 1,026,866 1,427,491.81
09/Oct/2026 DANGCEM 1066.70 1066.70 1066.70 1066.70 0.00 0 272,181 282,857,521.60
09/Oct/2026 DANGSUGAR 70.00 70.00 70.00 70.00 0.00 0 2,809,840 193,776,200.80
09/Oct/2026 ELLAHLAKES 7.60 8.00 7.50 7.60 0.00 0 6,324,048 48,394,575.10
09/Oct/2026 ETERNA 41.40 40.00 40.00 40.00 -1.40 0 1,556,512 62,628,994.05
09/Oct/2026 ETI 67.00 67.00 67.00 67.00 0.00 0 163,673 11,001,420.95
09/Oct/2026 ETRANZACT 12.10 12.10 12.10 12.10 0.00 0 1,265,536 16,799,930.60
09/Oct/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 9,012 1,532,941.20
09/Oct/2026 FCMB 11.00 11.00 10.90 10.90 -0.10 0 5,768,534 63,171,277.40
09/Oct/2026 FGS202776 750.00 1000.00 1000.00 1000.00 250.00 0 5,000 5,000,005.00
09/Oct/2026 FGSUK2032S5 100.00 99.00 99.00 99.00 -1.00 0 3,050 3,019,503.05
09/Oct/2026 FIDELITYBK 23.00 22.05 21.00 21.00 -2.00 0 17,549,081 381,213,952.50
09/Oct/2026 FIDSON 83.00 83.00 83.00 83.00 0.00 0 390,077 33,186,368.45
09/Oct/2026 FIRSTHOLDCO 143.65 143.65 143.65 143.65 0.00 0 4,315,825 597,128,665.70
09/Oct/2026 FTGINSURE 1.79 1.68 1.68 1.68 -0.11 0 518,113 868,116.02
09/Oct/2026 FTNCOCOA 7.70 7.96 7.96 7.96 0.26 0 1,496,042 11,624,013.08
09/Oct/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 1,139 846,504.80
09/Oct/2026 GREENWETF 749.64 749.99 700.01 749.50 -0.14 0 1,285 923,930.09
09/Oct/2026 GTCO 131.80 131.80 131.50 131.50 -0.30 0 23,522,938 3,095,507,469.00
09/Oct/2026 GUINEAINS 0.85 0.93 0.92 0.93 0.08 0 13,599,758 12,627,017.35
09/Oct/2026 GUINNESS 384.80 384.80 384.80 384.80 0.00 0 41,534 15,299,127.20
09/Oct/2026 HBMNG 355.00 355.00 355.00 355.00 0.00 0 2,271,068 803,777,723.60
09/Oct/2026 HMCALL 3.41 3.41 3.41 3.41 0.00 0 377,390 1,235,503.43
09/Oct/2026 HONYFLOUR 16.90 17.35 16.90 17.00 0.10 0 2,185,970 37,592,775.80
09/Oct/2026 IKEJAHOTEL 44.50 45.00 45.00 45.00 0.50 0 474,288 21,330,727.85
09/Oct/2026 IMG 28.00 28.00 28.00 28.00 0.00 0 49,197 1,362,640.90
09/Oct/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 9,378 102,113.20
09/Oct/2026 INTBREW 9.85 9.85 9.85 9.85 0.00 0 302,624 2,837,018.95
09/Oct/2026 INTENEGINS 2.19 2.27 2.15 2.15 -0.04 0 7,940,297 17,246,000.32
09/Oct/2026 JAIZBANK 8.20 8.00 7.80 7.85 -0.35 0 7,394,435 58,320,049.10
09/Oct/2026 JAPAULGOLD 2.52 2.60 2.52 2.56 0.04 0 5,143,566 13,159,104.75
09/Oct/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 10,047 2,811,150.60
09/Oct/2026 JOHNHOLT 8.75 8.75 8.75 8.75 0.00 0 48,667 421,060.00
09/Oct/2026 JULI 6.55 6.55 6.55 6.55 0.00 0 2,000 13,000.00
09/Oct/2026 LASACO 1.80 1.80 1.77 1.77 -0.03 0 1,284,179 2,285,052.46
09/Oct/2026 LEARNAFRCA 9.15 9.15 9.15 9.15 0.00 0 204,490 1,727,353.05
09/Oct/2026 LEGENDINT 3.65 3.45 3.35 3.45 -0.20 0 294,917 1,007,438.65
09/Oct/2026 LINKASSURE 1.65 1.65 1.61 1.65 0.00 0 2,381,021 3,862,745.69
09/Oct/2026 LIVESTOCK 12.00 13.20 13.00 13.15 1.15 0 9,425,162 123,623,481.90
09/Oct/2026 LIVINGTRUST 3.20 3.20 3.20 3.20 0.00 0 124,425 398,789.90
09/Oct/2026 LOTUSHAL15 135.99 144.00 125.00 136.00 0.01 0 15,371 2,084,322.00
09/Oct/2026 MANSARD 11.05 11.05 11.05 11.05 0.00 0 350,776 3,845,982.05
09/Oct/2026 MAYBAKER 39.20 39.20 39.20 39.20 0.00 0 437,799 16,553,278.15
09/Oct/2026 MBENEFIT 3.15 3.14 3.08 3.08 -0.07 0 10,240,841 31,728,512.53
09/Oct/2026 MCNICHOLS 5.00 5.00 5.00 5.00 0.00 0 518,520 2,589,343.70
09/Oct/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 21,628 1,113,547.50
09/Oct/2026 MERGROWTH 137.90 140.00 125.10 127.10 -10.80 0 7,820 1,050,987.00
09/Oct/2026 MERVALUE 135.10 146.45 121.60 139.99 4.89 0 13,912 1,795,636.01
09/Oct/2026 MEYER 15.95 15.95 15.95 15.95 0.00 0 22,310 325,270.10
09/Oct/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 23,191 220,120.40
09/Oct/2026 MTNN 818.00 840.00 839.00 840.00 22.00 0 2,767,659 2,323,880,761.00
09/Oct/2026 MULTIVERSE 19.20 19.20 19.20 19.20 0.00 0 2,670 46,191.00
09/Oct/2026 NAHCO 150.00 140.00 140.00 140.00 -10.00 0 1,180,575 164,624,389.30
09/Oct/2026 NASCON 188.90 188.90 188.90 188.90 0.00 0 801,596 143,050,348.70
09/Oct/2026 NB 74.00 74.60 74.20 74.60 0.60 0 1,560,169 116,286,091.20
09/Oct/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 7,547 1,135,978.30
09/Oct/2026 NEIMETH 6.95 7.00 6.45 7.00 0.05 0 2,404,260 16,326,947.35
09/Oct/2026 NEM 29.50 28.25 28.25 28.25 -1.25 0 568,026 16,164,992.75
09/Oct/2026 NESTLE 2750.00 2750.00 2750.00 2750.00 0.00 0 61,854 158,387,271.10
09/Oct/2026 NEWGOLD 89888.00 91500.00 84888.01 90888.00 1,000.00 0 278 24,436,131.23
09/Oct/2026 NGX30 9124.73 9143.51 9115.72 9138.57 13.84 0 131,547,610 17,489,287,606.00
09/Oct/2026 NGXAFRBVI 5175.88 5175.88 5129.04 5136.52 -39.36 0 78,331,918 8,707,582,645.00
09/Oct/2026 NGXAFRHDYI 38860.54 38860.54 38510.48 38537.89 -322.65 0 98,517,336 10,147,041,418.00
09/Oct/2026 NGXBNK 2639.74 2639.74 2612.45 2614.79 -24.95 0 117,922,523 10,269,627,201.00
09/Oct/2026 NGXCG 7446.63 7446.63 7412.75 7416.72 -29.91 0 146,497,124 15,080,933,569.00
09/Oct/2026 NGXCNSMRGDS 4026.79 4033.36 4026.79 4033.36 6.57 0 13,490,869 949,050,186.80
09/Oct/2026 NGXCOMMDTY 1892.68 1892.68 1892.68 1892.68 0.00 0 1,776,608 2,836,462,019.00
09/Oct/2026 NGXGROUP 168.50 167.10 165.00 165.00 -3.50 0 3,420,720 571,103,469.50
09/Oct/2026 NGXGROWTH 26827.93 26869.17 26827.93 26869.17 41.24 0 5,099,270 109,063,026.30
09/Oct/2026 NGXINDUSTR 10440.33 10442.64 10440.33 10442.50 2.17 0 7,661,653 1,384,305,019.00
09/Oct/2026 NGXINS 1088.85 1090.14 1079.78 1081.10 -7.75 0 44,722,275 122,203,596.00
09/Oct/2026 NGXLOTUSISLM 22918.08 22981.25 22867.87 22981.25 63.17 0 18,499,808 6,499,130,929.00
09/Oct/2026 NGXMAINBOARD 10763.46 10764.58 10749.71 10751.31 -12.15 0 241,704,989 10,622,689,635.00
09/Oct/2026 NGXMERIGRW 16157.08 16157.08 16026.13 16047.85 -109.23 0 46,615,505 4,471,662,057.00
09/Oct/2026 NGXMERIVAL 23226.14 23226.14 23076.77 23094.97 -131.17 0 65,621,307 6,646,093,186.00
09/Oct/2026 NGXOILGAS 5996.24 6007.10 5996.07 6005.98 9.74 0 15,109,130 3,115,523,600.00
09/Oct/2026 NGXPENBRD 4981.69 4990.97 4975.75 4987.97 6.28 0 198,161,573 19,170,673,754.00
09/Oct/2026 NGXPENSION 13017.42 13017.42 12977.04 12985.77 -31.65 0 139,980,642 18,169,668,529.00
09/Oct/2026 NGXPREMIUM 31242.54 31431.98 31208.24 31398.20 155.66 0 67,816,122 9,694,947,683.00
09/Oct/2026 NIDF 147.70 147.70 147.70 147.70 0.00 0 534,164 81,643,928.00
09/Oct/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 1,401 100,171.50
09/Oct/2026 NPFMCRFBK 4.20 4.20 4.20 4.20 0.00 0 404,325 1,724,916.35
09/Oct/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 21,060 2,324,197.20
09/Oct/2026 NSEASI 248042.50 248487.80 247739.74 248363.55 321.05 0 322,014,816 20,485,020,394.00
09/Oct/2026 NSLTECH 0.69 0.71 0.70 0.71 0.02 0 2,361,862 1,661,242.87
09/Oct/2026 OANDO 34.05 36.40 34.00 36.40 2.35 0 6,664,487 235,944,997.40
09/Oct/2026 OKOMUOIL 1276.20 1276.20 1276.20 1276.20 0.00 0 10,092 11,591,671.20
09/Oct/2026 OMATEK 1.44 1.35 1.32 1.34 -0.10 0 1,333,645 1,806,557.77
09/Oct/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 12,690 373,126.00
09/Oct/2026 PRESCO 2045.30 2045.30 2045.30 2045.30 0.00 0 10,925 20,110,740.00
09/Oct/2026 PRESTIGE 1.38 1.38 1.38 1.38 0.00 0 188,849 259,253.00
09/Oct/2026 PZ 68.00 68.00 68.00 68.00 0.00 0 1,375,913 92,884,552.40
09/Oct/2026 REDSTAREX 14.85 13.40 13.40 13.40 -1.45 0 215,094 2,882,259.60
09/Oct/2026 REGALINS 0.70 0.77 0.73 0.77 0.07 0 12,839,408 9,666,122.15
09/Oct/2026 ROYALEX 1.01 1.00 1.00 1.00 -0.01 0 2,210,412 2,215,663.75
09/Oct/2026 RTBRISCOE 10.00 9.55 9.55 9.55 -0.45 0 887,879 8,382,294.35
09/Oct/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 57,793 1,719,341.75
09/Oct/2026 SEPLAT 16000.10 16000.10 16000.10 16000.10 0.00 0 34,438 505,247,855.20
09/Oct/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 35,274 16,197,371.30
09/Oct/2026 SIAMLETF40 1814.40 1995.84 1632.96 1995.84 181.44 0 27,317 45,638,360.78
09/Oct/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 25,884 3,988,724.40
09/Oct/2026 SOVRENINS 2.13 2.20 2.12 2.12 -0.01 0 1,737,722 3,763,141.21
09/Oct/2026 STANBIC 160.00 160.00 160.00 160.00 0.00 0 5,243,805 839,197,282.60
09/Oct/2026 STANBICETF30 1134.81 1200.00 1021.33 1190.00 55.19 0 92,571 105,158,352.40
09/Oct/2026 SUNUASSUR 3.25 3.25 3.25 3.25 0.00 0 102,660 304,539.85
09/Oct/2026 TAJSUKS1 95.00 95.00 94.00 95.00 0.00 0 10,052 9,449,390.00
09/Oct/2026 TANTALIZER 3.77 3.82 3.75 3.75 -0.02 0 4,774,058 18,098,065.07
09/Oct/2026 THOMASWY 2.41 2.41 2.41 2.41 0.00 0 13,880 32,333.50
09/Oct/2026 TIP 25.00 25.25 25.20 25.25 0.25 0 3,661,978 92,581,571.80
09/Oct/2026 TOTAL 518.40 518.40 518.40 518.40 0.00 0 3,042 1,419,397.20
09/Oct/2026 TRANSCOHOT 290.50 290.50 290.50 290.50 0.00 0 34,350 9,679,605.90
09/Oct/2026 TRANSCORP 36.00 37.00 36.00 36.00 0.00 0 2,366,533 85,603,625.65
09/Oct/2026 TRANSEXPR 2.97 2.97 2.97 2.97 0.00 0 44,810 122,145.05
09/Oct/2026 TRANSPOWER 178.00 178.00 178.00 178.00 0.00 0 15,387 2,464,997.40
09/Oct/2026 TRIPPLEG 3.09 3.09 3.09 3.09 0.00 0 201,230 637,315.01
09/Oct/2026 UACN 181.00 181.00 181.00 181.00 0.00 0 1,888,275 341,809,201.20
09/Oct/2026 UBA 44.00 44.00 43.30 43.30 -0.70 0 7,273,812 318,013,593.80
09/Oct/2026 UCAP 17.20 17.05 17.00 17.05 -0.15 0 2,432,483 41,499,343.35
09/Oct/2026 UHOMREIT 70.00 70.00 70.00 70.00 0.00 0 80,797 5,998,661.95
09/Oct/2026 UNILEVER 100.00 102.00 102.00 102.00 2.00 0 297,076 30,135,637.90
09/Oct/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 30,510 652,914.00
09/Oct/2026 UPDC 3.90 4.20 3.80 4.20 0.30 0 2,895,751 11,608,919.75
09/Oct/2026 UPDCREIT 22.70 24.00 23.60 24.00 1.30 0 4,468,049 107,050,925.30
09/Oct/2026 UPL 5.15 5.00 5.00 5.00 -0.15 0 237,005 1,179,348.60
09/Oct/2026 VERITASKAP 1.12 1.12 1.08 1.12 0.00 0 1,336,989 1,473,779.65
09/Oct/2026 VETBANK 29.29 29.70 27.51 29.00 -0.29 0 86,178 2,444,786.07
09/Oct/2026 VETGOODS 47.29 48.80 45.00 47.99 0.70 0 22,389 1,059,989.59
09/Oct/2026 VETGRIF30 99.99 102.00 90.00 97.95 -2.04 0 75,239 7,224,594.92
09/Oct/2026 VETINDETF 122.90 123.00 112.04 122.80 -0.10 0 10,587 1,272,268.98
09/Oct/2026 VFDGROUP 13.05 12.40 12.30 12.30 -0.75 0 5,128,874 63,141,504.05
09/Oct/2026 VITAFOAM 194.00 194.00 194.00 194.00 0.00 0 213,702 37,312,369.20
09/Oct/2026 VSPBONDETF 213.00 213.10 194.01 213.00 0.00 0 2,481 505,385.55
09/Oct/2026 WAPIC 2.48 2.50 2.29 2.30 -0.18 0 7,415,753 17,198,674.07
09/Oct/2026 WEMABANK 31.00 31.45 31.00 31.35 0.35 0 3,203,716 100,351,977.30
09/Oct/2026 ZENITHBANK 136.50 136.00 134.10 134.70 -1.80 0 31,693,212 4,296,192,273.00
09/Oct/2026 ZICHIS 17.05 17.05 17.05 17.05 0.00 0 745,159 12,100,954.42

Top 5 Gainers

StockChangeCloseVolume
NEWGOLD 1000 90888.00 278
NSEASI 321.05 248363.55 322,014,816
FGS202776 250 1000.00 5,000
SIAMLETF40 181.44 1995.84 27,317
NGXPREMIUM 155.66 31398.20 67,816,122

Top 5 Losers

StockChangeCloseVolume
NGXAFRHDYI -322.65 38537.89 98,517,336
NGXMERIVAL -131.17 23094.97 65,621,307
NGXMERIGRW -109.23 16047.85 46,615,505
NGXAFRBVI -39.36 5136.52 78,331,918
NGXPENSION -31.65 12985.77 139,980,642

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 321.05 248363.55 322,014,816
NGXMAINBOARD -12.15 10751.31 241,704,989
NGXPENBRD 6.28 4987.97 198,161,573
NGXCG -29.91 7416.72 146,497,124
NGXPENSION -31.65 12985.77 139,980,642