NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
22/Oct/2026 ABBEYBANK 6.95 6.80 6.80 6.80 -0.15 0 702,253 4,820,091.55
22/Oct/2026 ABCTRANS 7.30 8.00 7.30 7.30 0.00 0 2,471,786 18,304,663.35
22/Oct/2026 ACADEMY 5.10 5.10 5.10 5.10 0.00 0 16,967 85,653.70
22/Oct/2026 ACCESSCORP 26.10 27.95 26.20 26.75 0.65 0 16,881,526 454,026,863.90
22/Oct/2026 AFRIPRUD 10.45 10.45 10.45 10.45 0.00 0 515,591 5,374,379.65
22/Oct/2026 AIICO 3.80 4.00 3.81 3.81 0.01 0 2,924,988 11,374,236.85
22/Oct/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 579 3,282,932.00
22/Oct/2026 ARADEL 1499.90 1499.90 1499.90 1499.90 0.00 0 3,099,834 4,340,397,185.00
22/Oct/2026 AUSTINLAZ 3.18 2.91 2.90 2.90 -0.28 0 1,755,064 5,128,401.01
22/Oct/2026 AVACAP 6.60 7.25 6.60 7.25 0.65 0 4,740,236 33,276,288.10
22/Oct/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 11,723 1,557,400.55
22/Oct/2026 BETAGLAS 511.50 511.50 511.50 511.50 0.00 0 28,162 13,063,293.20
22/Oct/2026 BUACEMENT 297.00 297.00 297.00 297.00 0.00 0 470,738 132,101,194.30
22/Oct/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 33,003 23,328,093.70
22/Oct/2026 CADBURY 60.00 60.00 60.00 60.00 0.00 0 74,641 4,326,006.45
22/Oct/2026 CAP 108.50 108.50 108.50 108.50 0.00 0 54,537 6,025,587.85
22/Oct/2026 CAVERTON 4.80 4.80 4.80 4.80 0.00 0 1,441,344 6,854,729.40
22/Oct/2026 CHAMPION 10.00 9.80 9.80 9.80 -0.20 0 4,577,851 42,464,793.75
22/Oct/2026 CHAMS 3.41 3.41 3.39 3.39 -0.02 0 5,347,682 18,211,505.39
22/Oct/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 2,015 21,459.75
22/Oct/2026 CILEASING 5.40 5.25 5.25 5.25 -0.15 0 422,613 2,239,722.45
22/Oct/2026 CMFC 3.57 3.57 3.57 3.57 0.00 0 967,476 3,390,398.69
22/Oct/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 5,653 920,832.70
22/Oct/2026 CONHALLPLC 6.50 6.69 6.51 6.69 0.19 0 1,367,794 9,040,950.11
22/Oct/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 4,009 757,701.00
22/Oct/2026 CORNERST 4.90 4.60 4.60 4.60 -0.30 0 379,855 1,769,605.80
22/Oct/2026 CUSTODIAN 64.70 64.70 64.70 64.70 0.00 0 277,779 17,903,109.80
22/Oct/2026 CUTIX 2.27 2.31 2.27 2.31 0.04 0 1,613,265 3,715,201.12
22/Oct/2026 CWG 18.05 18.05 18.05 18.05 0.00 0 338,709 6,143,381.80
22/Oct/2026 DAARCOMM 1.46 1.47 1.45 1.45 -0.01 0 900,548 1,312,317.99
22/Oct/2026 DANGCEM 1008.00 1010.00 1010.00 1010.00 2.00 0 654,591 661,076,507.20
22/Oct/2026 DANGSUGAR 67.00 67.00 67.00 67.00 0.00 0 4,118,726 277,665,522.20
22/Oct/2026 ELLAHLAKES 7.80 7.80 7.80 7.80 0.00 0 612,941 4,812,508.75
22/Oct/2026 ENAMELWA 36.65 36.65 36.65 36.65 0.00 0 37,651 1,242,483.00
22/Oct/2026 ETERNA 38.90 38.90 38.90 38.90 0.00 0 365,461 13,581,198.10
22/Oct/2026 ETI 67.00 67.00 67.00 67.00 0.00 0 427,525 28,709,889.70
22/Oct/2026 ETRANZACT 17.10 17.10 17.10 17.10 0.00 0 1,308,185 21,983,511.20
22/Oct/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 32,423 5,515,152.30
22/Oct/2026 FCMB 10.95 11.00 10.80 11.00 0.05 0 8,802,629 95,666,978.70
22/Oct/2026 FGSUK2027S3 85.00 94.00 85.00 85.00 0.00 0 25,344 23,242,400.00
22/Oct/2026 FGSUK2032S5 100.02 100.02 100.02 100.02 0.00 0 155 155,024.18
22/Oct/2026 FGSUK2033S6 90.16 100.00 100.00 100.00 9.84 0 5,000 5,000,015.00
22/Oct/2026 FIDELITYBK 22.00 22.00 22.00 22.00 0.00 0 7,391,572 161,192,084.80
22/Oct/2026 FIDSON 83.50 83.50 83.50 83.50 0.00 0 198,429 16,915,277.65
22/Oct/2026 FIRSTHOLDCO 131.00 131.00 131.00 131.00 0.00 0 5,949,469 774,743,242.90
22/Oct/2026 FTGINSURE 1.81 1.99 1.80 1.81 0.00 0 2,547,883 4,842,728.06
22/Oct/2026 FTNCOCOA 7.50 7.50 7.30 7.50 0.00 0 2,351,511 17,311,761.75
22/Oct/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 353 262,349.60
22/Oct/2026 GREENWETF 715.00 709.80 645.02 695.00 -20.00 0 1,627 1,072,049.53
22/Oct/2026 GTCO 122.40 122.60 122.00 122.00 -0.40 0 20,967,345 2,559,947,753.00
22/Oct/2026 GUINEAINS 0.85 0.85 0.85 0.85 0.00 0 1,050,147 863,693.51
22/Oct/2026 GUINNESS 423.00 423.00 423.00 423.00 0.00 0 729,932 297,833,732.00
22/Oct/2026 HBMNG 379.00 379.00 379.00 379.00 0.00 0 333,604 116,124,455.80
22/Oct/2026 HMCALL 3.41 3.41 3.41 3.41 0.00 0 68,243 225,799.08
22/Oct/2026 HONYFLOUR 17.50 17.50 17.50 17.50 0.00 0 1,586,205 27,643,534.65
22/Oct/2026 IKEJAHOTEL 45.00 45.00 45.00 45.00 0.00 0 54,788 2,371,597.40
22/Oct/2026 IMG 28.00 28.00 28.00 28.00 0.00 0 122,220 3,415,307.55
22/Oct/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 2,000 21,300.00
22/Oct/2026 INTBREW 9.50 9.05 9.05 9.05 -0.45 0 496,148 4,548,910.60
22/Oct/2026 INTENEGINS 2.03 2.23 2.02 2.14 0.11 0 11,178,290 24,008,000.42
22/Oct/2026 JAIZBANK 7.80 7.85 7.75 7.75 -0.05 0 19,229,429 149,860,464.20
22/Oct/2026 JAPAULGOLD 2.53 2.58 2.49 2.58 0.05 0 15,125,819 38,069,165.59
22/Oct/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 1,556 435,368.80
22/Oct/2026 JOHNHOLT 8.75 8.75 8.75 8.75 0.00 0 32,280 271,725.75
22/Oct/2026 LASACO 1.85 1.80 1.79 1.80 -0.05 0 915,381 1,644,404.67
22/Oct/2026 LEARNAFRCA 9.15 9.15 9.15 9.15 0.00 0 147,340 1,225,998.40
22/Oct/2026 LEGENDINT 3.40 3.40 3.40 3.40 0.00 0 200,741 684,986.20
22/Oct/2026 LINKASSURE 1.60 1.60 1.60 1.60 0.00 0 225,513 362,000.26
22/Oct/2026 LIVESTOCK 18.75 18.90 17.90 18.90 0.15 0 40,966,008 766,202,918.30
22/Oct/2026 LIVINGTRUST 3.22 3.22 3.22 3.22 0.00 0 733,141 2,385,494.76
22/Oct/2026 LOTUSHAL15 130.00 130.00 120.01 129.87 -0.13 0 4,803 605,995.59
22/Oct/2026 MANSARD 11.00 11.00 11.00 11.00 0.00 0 191,063 2,088,411.20
22/Oct/2026 MAYBAKER 39.75 39.75 39.75 39.75 0.00 0 249,633 9,497,389.55
22/Oct/2026 MBENEFIT 3.00 3.01 3.00 3.00 0.00 0 4,112,710 12,358,798.74
22/Oct/2026 MCNICHOLS 5.20 5.20 5.20 5.20 0.00 0 408,574 2,036,947.05
22/Oct/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 8,555 433,409.50
22/Oct/2026 MERGROWTH 129.50 130.94 118.15 129.00 -0.50 0 1,745 224,826.10
22/Oct/2026 MERVALUE 129.80 129.50 124.30 129.50 -0.30 0 6,178 788,476.90
22/Oct/2026 MEYER 17.50 17.50 17.50 17.50 0.00 0 80,699 1,395,153.95
22/Oct/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 11,430 115,290.00
22/Oct/2026 MTNN 825.00 825.00 825.00 825.00 0.00 0 1,362,049 1,109,915,273.00
22/Oct/2026 MULTIVERSE 19.20 19.20 19.20 19.20 0.00 0 1,822 31,520.60
22/Oct/2026 NAHCO 140.00 140.00 140.00 140.00 0.00 0 618,623 83,893,494.10
22/Oct/2026 NASCON 183.50 183.50 183.50 183.50 0.00 0 130,672 23,033,509.70
22/Oct/2026 NB 75.00 75.00 75.00 75.00 0.00 0 1,054,276 77,977,778.40
22/Oct/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 8,798 1,276,825.60
22/Oct/2026 NEIMETH 7.60 7.60 7.60 7.60 0.00 0 4,802,788 34,486,656.35
22/Oct/2026 NEM 28.00 28.00 28.00 28.00 0.00 0 510,805 14,502,835.70
22/Oct/2026 NESTLE 2750.00 2750.00 2750.00 2750.00 0.00 0 37,435 101,020,493.80
22/Oct/2026 NEWGOLD 87000.00 92000.00 81000.01 87999.00 999.00 0 74 6,371,860.12
22/Oct/2026 NGX30 9015.45 9016.96 9010.35 9010.45 -5.00 0 121,871,522 16,437,061,987.00
22/Oct/2026 NGXAFRBVI 4824.07 4828.01 4794.63 4794.63 -29.44 0 88,918,048 7,701,085,770.00
22/Oct/2026 NGXAFRHDYI 37114.52 37124.41 37030.10 37047.97 -66.55 0 104,908,381 9,022,607,928.00
22/Oct/2026 NGXBNK 2456.31 2465.92 2452.24 2452.40 -3.91 0 109,141,340 9,065,564,366.00
22/Oct/2026 NGXCG 7104.12 7126.58 7102.79 7103.25 -0.87 0 156,662,955 13,219,876,286.00
22/Oct/2026 NGXCNSMRGDS 4024.83 4029.44 4012.84 4012.84 -11.99 0 27,257,620 1,851,891,820.00
22/Oct/2026 NGXCOMMDTY 1937.41 1937.41 1937.41 1937.41 0.00 0 3,149,418 4,525,636,099.00
22/Oct/2026 NGXGROUP 160.00 152.50 152.50 152.50 -7.50 0 2,334,098 363,031,058.40
22/Oct/2026 NGXGROWTH 26724.27 26839.75 26724.27 26839.75 115.48 0 5,357,811 103,841,363.60
22/Oct/2026 NGXINDUSTR 10258.94 10269.29 10258.94 10269.22 10.28 0 5,102,424 940,477,346.20
22/Oct/2026 NGXINS 1053.31 1070.58 1045.35 1047.65 -5.66 0 29,829,240 89,171,323.30
22/Oct/2026 NGXLOTUSISLM 23166.06 23175.02 23166.06 23171.73 5.67 0 25,983,284 6,752,001,110.00
22/Oct/2026 NGXMAINBOARD 10769.39 10773.15 10749.74 10752.60 -16.79 0 267,020,081 12,220,682,961.00
22/Oct/2026 NGXMERIGRW 15664.45 15721.73 15565.89 15626.41 -38.04 0 52,705,356 4,183,291,457.00
22/Oct/2026 NGXMERIVAL 22099.95 22296.34 22099.95 22164.43 64.48 0 62,652,988 5,904,321,725.00
22/Oct/2026 NGXOILGAS 6197.74 6198.00 6190.74 6191.20 -6.54 0 20,932,630 4,635,629,660.00
22/Oct/2026 NGXPENBRD 4925.56 4929.73 4925.01 4925.96 0.40 0 213,396,565 18,728,954,762.00
22/Oct/2026 NGXPENSION 12734.24 12754.82 12728.88 12731.72 -2.52 0 145,804,426 17,252,312,241.00
22/Oct/2026 NGXPREMIUM 30330.55 30381.60 30330.55 30351.38 20.83 0 69,098,911 7,813,355,726.00
22/Oct/2026 NIDF 158.00 158.00 158.00 158.00 0.00 0 165,982 24,229,167.50
22/Oct/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 280 20,020.00
22/Oct/2026 NPFMCRFBK 4.10 4.10 4.10 4.10 0.00 0 465,818 1,910,619.05
22/Oct/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 124,849 14,021,705.50
22/Oct/2026 NSEASI 245116.49 245211.57 244938.78 244956.94 -159.55 0 360,706,232 20,287,740,515.00
22/Oct/2026 NSLTECH 0.73 0.73 0.68 0.68 -0.05 0 18,407,013 12,754,545.65
22/Oct/2026 OANDO 36.00 34.50 34.50 34.50 -1.50 0 2,314,061 79,245,264.85
22/Oct/2026 OKOMUOIL 1276.20 1276.20 1276.20 1276.20 0.00 0 4,784 5,494,902.40
22/Oct/2026 OMATEK 1.45 1.45 1.35 1.45 0.00 0 1,407,966 1,973,972.34
22/Oct/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 1,648 47,456.60
22/Oct/2026 PRESCO 2045.30 2045.30 2045.30 2045.30 0.00 0 10,016 18,437,452.80
22/Oct/2026 PRESTIGE 1.38 1.38 1.38 1.38 0.00 0 3,576,427 4,935,081.38
22/Oct/2026 PZ 63.50 68.95 65.50 68.95 5.45 0 13,822,937 948,580,515.00
22/Oct/2026 REDSTAREX 13.40 13.40 13.40 13.40 0.00 0 91,608 1,121,874.00
22/Oct/2026 REGALINS 0.73 0.79 0.73 0.73 0.00 0 1,937,205 1,431,204.87
22/Oct/2026 ROYALEX 1.00 0.99 0.99 0.99 -0.01 0 474,496 475,767.28
22/Oct/2026 RTBRISCOE 9.30 9.30 9.30 9.30 0.00 0 188,607 1,726,649.65
22/Oct/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 33,943 1,009,804.25
22/Oct/2026 SEPLAT 16000.10 16000.10 16000.10 16000.10 0.00 0 10,279 157,435,423.00
22/Oct/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 4,418 1,940,029.35
22/Oct/2026 SIAMLETF40 2060.00 2199.00 1855.00 1921.00 -139.00 0 3,365 6,642,420.43
22/Oct/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 100 15,410.00
22/Oct/2026 SOVRENINS 2.03 2.03 2.02 2.02 -0.01 0 6,761,118 13,727,170.38
22/Oct/2026 STANBIC 160.00 160.00 160.00 160.00 0.00 0 2,372,514 379,354,915.50
22/Oct/2026 STANBICETF30 1096.00 1100.00 1090.00 1100.00 4.00 0 20,701 22,692,830.90
22/Oct/2026 STERLINGNG 76.50 76.95 74.20 76.95 0.45 0 4,833,264 365,652,834.40
22/Oct/2026 SUNUASSUR 3.00 3.00 3.00 3.00 0.00 0 45,469 133,495.72
22/Oct/2026 TAJSUKS2 100.00 99.99 96.00 99.98 -0.02 0 3,710 3,669,529.29
22/Oct/2026 TANTALIZER 3.76 3.98 3.70 3.98 0.22 0 3,452,532 13,031,496.61
22/Oct/2026 THOMASWY 2.80 2.66 2.52 2.52 -0.28 0 2,156,553 5,566,873.50
22/Oct/2026 TIP 24.00 24.70 24.00 24.70 0.70 0 3,719,795 90,611,074.10
22/Oct/2026 TOTAL 518.40 518.40 518.40 518.40 0.00 0 13,167 6,143,722.20
22/Oct/2026 TRANSCOHOT 290.50 290.50 290.50 290.50 0.00 0 6,020 1,623,041.60
22/Oct/2026 TRANSCORP 36.10 36.10 36.10 36.10 0.00 0 772,367 26,201,850.65
22/Oct/2026 TRANSEXPR 2.70 2.70 2.70 2.70 0.00 0 88,449 243,613.21
22/Oct/2026 TRANSPOWER 178.00 178.00 178.00 178.00 0.00 0 22,330 3,577,266.00
22/Oct/2026 TRIPPLEG 3.09 3.09 3.09 3.09 0.00 0 100,041 290,151.25
22/Oct/2026 UACN 181.00 181.00 181.00 181.00 0.00 0 92,973 16,573,006.20
22/Oct/2026 UBA 41.90 42.00 41.70 41.80 -0.10 0 10,124,244 423,635,118.10
22/Oct/2026 UCAP 16.55 16.55 16.05 16.55 0.00 0 17,425,822 283,234,388.60
22/Oct/2026 UHREIT 70.00 70.00 70.00 70.00 0.00 0 9,812 698,761.70
22/Oct/2026 UNILEVER 109.00 109.00 109.00 109.00 0.00 0 154,813 16,361,598.10
22/Oct/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 47,580 1,018,212.00
22/Oct/2026 UPDC 3.85 3.75 3.60 3.60 -0.25 0 2,741,650 10,128,030.50
22/Oct/2026 UPDCREIT 19.05 19.05 19.05 19.05 0.00 0 1,519,173 28,104,528.70
22/Oct/2026 UPL 4.65 4.65 4.65 4.65 0.00 0 91,390 421,865.40
22/Oct/2026 VERITASKAP 1.14 1.13 1.08 1.08 -0.06 0 1,121,191 1,243,131.12
22/Oct/2026 VETBANK 28.45 30.50 26.01 29.50 1.05 0 184,512 5,164,962.89
22/Oct/2026 VETGOODS 48.10 48.05 44.02 47.67 -0.43 0 13,628 619,487.89
22/Oct/2026 VETGRIF30 95.90 100.00 91.00 97.50 1.60 0 21,474 2,061,981.19
22/Oct/2026 VETINDETF 113.50 120.00 113.50 118.96 5.46 0 4,962 591,167.15
22/Oct/2026 VFDGROUP 12.55 13.00 13.00 13.00 0.45 0 1,171,703 15,126,012.10
22/Oct/2026 VITAFOAM 174.60 174.60 174.60 174.60 0.00 0 32,127 5,050,364.40
22/Oct/2026 VSPBONDETF 195.02 196.97 193.31 196.00 0.98 0 1,077 209,985.03
22/Oct/2026 WAPIC 2.37 2.58 2.41 2.41 0.04 0 5,759,721 14,559,996.50
22/Oct/2026 WEMABANK 30.00 29.00 29.00 29.00 -1.00 0 2,441,367 71,888,677.65
22/Oct/2026 ZENITHBANK 122.00 122.40 121.50 121.50 -0.50 0 33,783,149 4,116,398,842.00
22/Oct/2026 ZICHIS 17.40 17.40 17.40 17.40 0.00 0 485,731 8,352,978.42

Top 5 Gainers

StockChangeCloseVolume
NEWGOLD 999 87999.00 74
NGXGROWTH 115.48 26839.75 5,357,811
NGXMERIVAL 64.48 22164.43 62,652,988
NGXPREMIUM 20.83 30351.38 69,098,911
NGXINDUSTR 10.28 10269.22 5,102,424

Top 5 Losers

StockChangeCloseVolume
NSEASI -159.55 244956.94 360,706,232
SIAMLETF40 -139 1921.00 3,365
NGXAFRHDYI -66.55 37047.97 104,908,381
NGXMERIGRW -38.04 15626.41 52,705,356
NGXAFRBVI -29.44 4794.63 88,918,048

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI -159.55 244956.94 360,706,232
NGXMAINBOARD -16.79 10752.60 267,020,081
NGXPENBRD 0.4 4925.96 213,396,565
NGXCG -0.87 7103.25 156,662,955
NGXPENSION -2.52 12731.72 145,804,426