NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
13/Nov/2026 ABBEYBANK 6.90 6.90 6.90 6.90 0.00 0 277,214 1,842,092.10
13/Nov/2026 ABCTRANS 5.65 5.65 5.65 5.65 0.00 0 498,209 2,810,480.15
13/Nov/2026 ACADEMY 5.10 5.10 5.10 5.10 0.00 0 93,941 443,368.90
13/Nov/2026 ACCESSCORP 27.00 27.00 26.75 27.00 0.00 0 15,375,677 413,556,492.70
13/Nov/2026 AFRIPRUD 10.20 10.20 10.20 10.20 0.00 0 440,776 4,572,306.45
13/Nov/2026 AIICO 3.73 3.90 3.88 3.90 0.17 0 2,492,073 9,493,247.21
13/Nov/2026 AIRTELAFRI 6258.20 6258.20 6258.20 6258.20 0.00 0 32,849 185,031,692.80
13/Nov/2026 ARADEL 1296.00 1296.00 1296.00 1296.00 0.00 0 945,014 1,102,609,790.00
13/Nov/2026 AUSTINLAZ 2.22 2.44 2.42 2.44 0.22 0 573,582 1,353,684.57
13/Nov/2026 AVACAP 7.75 7.80 7.60 7.75 0.00 0 1,886,486 14,187,203.15
13/Nov/2026 BERGER 147.10 147.10 147.10 147.10 0.00 0 6,284 832,001.60
13/Nov/2026 BETAGLAS 511.50 511.50 511.50 511.50 0.00 0 70,197 32,369,275.00
13/Nov/2026 BUACEMENT 298.00 298.00 298.00 298.00 0.00 0 196,670 56,034,829.60
13/Nov/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 22,375 15,503,065.30
13/Nov/2026 CADBURY 57.00 57.00 57.00 57.00 0.00 0 161,757 9,745,481.70
13/Nov/2026 CAP 110.00 110.00 110.00 110.00 0.00 0 102,029 12,098,695.15
13/Nov/2026 CAVERTON 4.00 4.40 4.40 4.40 0.40 0 1,364,839 5,871,091.70
13/Nov/2026 CHAMPION 11.15 11.70 11.20 11.20 0.05 0 6,127,240 69,788,530.50
13/Nov/2026 CHAMS 3.20 3.20 3.14 3.17 -0.03 0 5,895,674 18,663,810.63
13/Nov/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 17,355 183,718.25
13/Nov/2026 CILEASING 5.20 5.20 5.20 5.20 0.00 0 116,940 604,450.50
13/Nov/2026 CMFC 3.00 3.00 2.95 3.00 0.00 0 1,386,164 4,130,412.33
13/Nov/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 505 80,164.80
13/Nov/2026 CONHALLPLC 6.99 7.00 6.90 6.99 0.00 0 4,070,701 28,332,407.48
13/Nov/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 2,855 539,595.00
13/Nov/2026 CORNERST 4.45 4.40 4.10 4.40 -0.05 0 2,870,812 12,072,961.65
13/Nov/2026 CUSTODIAN 62.00 62.00 62.00 62.00 0.00 0 376,986 22,938,536.15
13/Nov/2026 CUTIX 2.26 2.40 2.15 2.40 0.14 0 7,487,317 17,205,916.80
13/Nov/2026 CWG 18.00 18.00 17.50 17.50 -0.50 0 1,419,112 25,438,149.95
13/Nov/2026 DAARCOMM 1.40 1.40 1.40 1.40 0.00 0 195,170 270,415.53
13/Nov/2026 DANGCEM 1469.90 1469.90 1469.90 1469.90 0.00 0 121,323 160,510,329.00
13/Nov/2026 DANGSUGAR 65.15 65.15 65.15 65.15 0.00 0 700,279 46,019,796.20
13/Nov/2026 ELLAHLAKES 7.00 7.20 6.90 7.20 0.20 0 9,249,050 65,071,400.45
13/Nov/2026 ENAMELWA 33.00 33.00 33.00 33.00 0.00 0 2,967 89,967.00
13/Nov/2026 ETERNA 36.00 36.00 36.00 36.00 0.00 0 681,656 24,403,939.70
13/Nov/2026 ETI 74.85 74.85 74.85 74.85 0.00 0 200,909 14,776,737.15
13/Nov/2026 ETRANZACT 18.50 17.00 17.00 17.00 -1.50 0 386,986 6,606,123.55
13/Nov/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 13,797 2,346,869.70
13/Nov/2026 FCMB 11.00 11.00 10.85 10.90 -0.10 0 10,606,246 116,301,072.60
13/Nov/2026 FGS202896 700.00 700.00 700.00 700.00 0.00 0 10 7,000.00
13/Nov/2026 FGSUK2032S7 117.00 120.00 116.20 120.00 3.00 0 20,188 24,225,485.53
13/Nov/2026 FGSUK2033S6 110.00 105.99 105.99 105.99 -4.01 0 71 75,252.97
13/Nov/2026 FIDELITYBK 24.00 24.00 23.15 24.00 0.00 0 10,351,570 246,949,554.60
13/Nov/2026 FIDSON 91.80 91.80 91.80 91.80 0.00 0 695,762 64,991,469.90
13/Nov/2026 FIRSTHOLDCO 105.15 110.00 106.00 107.00 1.85 0 26,683,604 2,862,578,135.00
13/Nov/2026 FTGINSURE 1.51 1.66 1.66 1.66 0.15 0 5,475,310 9,088,557.60
13/Nov/2026 FTNCOCOA 7.20 7.20 7.20 7.20 0.00 0 221,026 1,533,451.52
13/Nov/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 613 455,581.60
13/Nov/2026 GREENWETF 684.00 740.00 616.01 625.05 -58.95 0 5,340 3,496,223.61
13/Nov/2026 GTCO 119.50 119.30 119.00 119.20 -0.30 0 8,785,151 1,046,672,719.00
13/Nov/2026 GUINEAINS 0.79 0.86 0.83 0.86 0.07 0 1,572,311 1,323,846.05
13/Nov/2026 GUINNESS 416.00 416.00 416.00 416.00 0.00 0 72,457 27,152,770.70
13/Nov/2026 HBMNG 316.10 325.00 325.00 325.00 8.90 0 911,867 304,556,099.40
13/Nov/2026 HMCALL 3.49 3.33 3.15 3.33 -0.16 0 1,335,272 4,326,192.13
13/Nov/2026 HONYFLOUR 31.40 33.55 33.10 33.55 2.15 0 11,890,288 392,611,548.40
13/Nov/2026 IKEJAHOTEL 43.45 43.45 43.45 43.45 0.00 0 137,829 5,916,917.85
13/Nov/2026 IMG 28.00 28.00 28.00 28.00 0.00 0 9 236.70
13/Nov/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 52,123 641,244.50
13/Nov/2026 INTBREW 8.40 8.40 8.40 8.40 0.00 0 1,426,058 12,646,299.10
13/Nov/2026 INTENEGINS 1.71 1.77 1.71 1.75 0.04 0 2,237,183 3,906,501.11
13/Nov/2026 JAIZBANK 7.10 7.10 7.00 7.10 0.00 0 9,739,671 68,425,500.35
13/Nov/2026 JAPAULGOLD 2.55 2.58 2.50 2.55 0.00 0 4,824,966 12,301,060.81
13/Nov/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 619 173,196.20
13/Nov/2026 JOHNHOLT 8.75 8.75 8.75 8.75 0.00 0 24,723 203,469.45
13/Nov/2026 JULI 6.55 6.55 6.55 6.55 0.00 0 10 59.00
13/Nov/2026 LASACO 1.74 1.90 1.68 1.90 0.16 0 1,463,040 2,545,905.12
13/Nov/2026 LEARNAFRCA 8.25 8.50 8.50 8.50 0.25 0 194,044 1,596,673.45
13/Nov/2026 LEGENDINT 3.10 3.10 3.10 3.10 0.00 0 54,143 169,477.50
13/Nov/2026 LINKASSURE 1.51 1.56 1.52 1.56 0.05 0 2,325,900 3,568,625.37
13/Nov/2026 LIVESTOCK 12.90 12.90 12.90 12.90 0.00 0 669,906 8,688,216.25
13/Nov/2026 LIVINGTRUST 2.58 2.33 2.33 2.33 -0.25 0 542,627 1,372,368.56
13/Nov/2026 LOTUSHAL15 130.00 131.00 122.00 129.00 -1.00 0 23,546 3,015,229.15
13/Nov/2026 MANSARD 13.95 13.70 13.70 13.70 -0.25 0 1,342,364 18,540,337.60
13/Nov/2026 MAYBAKER 40.00 40.00 40.00 40.00 0.00 0 328,712 13,782,487.90
13/Nov/2026 MBENEFIT 2.83 2.92 2.83 2.92 0.09 0 4,793,864 13,669,953.39
13/Nov/2026 MCNICHOLS 4.60 4.60 4.60 4.60 0.00 0 1,028,957 4,749,882.35
13/Nov/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 12,536 634,321.60
13/Nov/2026 MERGROWTH 129.71 135.00 116.90 126.91 -2.80 0 6,485 823,440.01
13/Nov/2026 MERVALUE 139.98 144.00 128.00 138.97 -1.01 0 1,164 156,929.87
13/Nov/2026 MEYER 17.50 17.50 17.50 17.50 0.00 0 153,136 2,656,320.40
13/Nov/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 136 1,366.80
13/Nov/2026 MTNN 837.00 837.00 837.00 837.00 0.00 0 1,343,075 1,111,116,223.00
13/Nov/2026 MULTIVERSE 19.20 17.30 17.30 17.30 -1.90 0 257,972 4,462,915.60
13/Nov/2026 NAHCO 136.10 136.10 136.10 136.10 0.00 0 473,195 63,716,203.20
13/Nov/2026 NASCON 167.00 167.00 167.00 167.00 0.00 0 112,448 18,984,401.70
13/Nov/2026 NB 70.00 70.00 70.00 70.00 0.00 0 778,538 53,798,719.20
13/Nov/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 2,261 328,071.10
13/Nov/2026 NEIMETH 7.20 7.20 7.20 7.20 0.00 0 615,629 4,384,090.10
13/Nov/2026 NEM 28.00 28.00 28.00 28.00 0.00 0 388,674 10,900,007.35
13/Nov/2026 NESTLE 2650.00 2650.00 2650.00 2650.00 0.00 0 5,257 13,797,250.70
13/Nov/2026 NEWGOLD 74852.11 80000.00 75593.22 76010.00 1,157.89 0 13 1,001,961.10
13/Nov/2026 NGX30 9301.60 9321.57 9301.60 9315.31 13.71 0 144,795,194 11,478,833,269.00
13/Nov/2026 NGXAFRBVI 4755.98 4766.55 4720.74 4762.92 6.94 0 84,233,163 4,271,106,890.00
13/Nov/2026 NGXAFRHDYI 39638.70 39641.53 39530.58 39636.92 -1.78 0 102,433,792 5,120,526,849.00
13/Nov/2026 NGXBNK 2356.81 2374.77 2351.10 2364.86 8.05 0 137,711,498 7,856,843,381.00
13/Nov/2026 NGXCG 6938.84 6981.11 6930.28 6962.08 23.24 0 182,220,855 10,307,127,659.00
13/Nov/2026 NGXCNSMRGDS 3931.84 3936.03 3932.32 3935.59 3.75 0 23,066,882 750,027,615.00
13/Nov/2026 NGXCOMMDTY 1874.09 1874.09 1874.02 1874.02 -0.07 0 1,488,710 1,606,715,410.00
13/Nov/2026 NGXGROUP 165.00 166.00 166.00 166.00 1.00 0 1,466,644 242,754,636.90
13/Nov/2026 NGXGROWTH 26588.15 26588.15 26460.29 26460.29 -127.86 0 4,372,438 68,745,263.16
13/Nov/2026 NGXINDUSTR 12336.94 12381.03 12380.42 12381.03 44.09 0 9,628,715 587,632,513.60
13/Nov/2026 NGXINS 1057.59 1072.48 1046.58 1072.30 14.71 0 60,391,613 189,961,462.80
13/Nov/2026 NGXLOTUSISLM 23239.49 23312.05 23308.76 23312.05 72.56 0 14,276,329 3,284,992,282.00
13/Nov/2026 NGXMAINBOARD 10632.03 10632.57 10624.98 10632.57 0.54 0 199,545,450 5,615,816,318.00
13/Nov/2026 NGXMERIGRW 15917.15 15917.52 15864.03 15884.99 -32.16 0 28,147,151 1,473,962,788.00
13/Nov/2026 NGXMERIVAL 24162.71 24207.16 24032.07 24205.51 42.80 0 81,882,193 3,858,982,385.00
13/Nov/2026 NGXOILGAS 5991.03 5991.19 5987.79 5991.03 0.00 0 14,971,762 1,587,868,534.00
13/Nov/2026 NGXPENBRD 5087.06 5097.72 5087.06 5094.82 7.76 0 239,307,944 12,902,230,380.00
13/Nov/2026 NGXPENSION 12538.44 12575.13 12529.65 12558.28 19.84 0 154,917,695 11,959,121,361.00
13/Nov/2026 NGXPREMIUM 33165.48 33345.64 33165.48 33281.69 116.21 0 107,235,164 8,015,709,787.00
13/Nov/2026 NIDF 158.00 158.00 158.00 158.00 0.00 0 58,764 8,906,911.00
13/Nov/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 650 46,475.00
13/Nov/2026 NPFMCRFBK 4.50 4.50 4.50 4.50 0.00 0 523,945 2,346,436.15
13/Nov/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 624 69,644.10
13/Nov/2026 NSEASI 252366.80 252880.38 252366.80 252749.79 383.00 0 320,892,723 13,768,696,868.00
13/Nov/2026 NSLTECH 0.67 0.66 0.62 0.65 -0.02 0 2,345,549 1,512,929.45
13/Nov/2026 OANDO 38.00 38.00 37.25 38.00 0.00 0 8,506,308 319,140,179.40
13/Nov/2026 OKOMUOIL 1137.10 1137.10 1137.10 1137.10 0.00 0 25,772 26,398,262.60
13/Nov/2026 OMATEK 1.33 1.30 1.30 1.30 -0.03 0 3,001,368 3,976,507.01
13/Nov/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 20 576.00
13/Nov/2026 PRESCO 1656.80 1656.80 1656.80 1656.80 0.00 0 228,324 340,480,552.40
13/Nov/2026 PRESTIGE 1.40 1.39 1.39 1.39 -0.01 0 341,648 475,181.99
13/Nov/2026 PZ 64.80 64.80 64.80 64.80 0.00 0 153,937 9,715,673.60
13/Nov/2026 REDSTAREX 12.50 12.50 12.50 12.50 0.00 0 508,827 5,949,681.15
13/Nov/2026 REGALINS 0.66 0.65 0.64 0.64 -0.02 0 4,052,820 2,606,340.17
13/Nov/2026 ROYALEX 0.99 0.97 0.97 0.97 -0.02 0 629,263 616,825.94
13/Nov/2026 RTBRISCOE 9.15 9.15 9.15 9.15 0.00 0 143,864 1,186,878.00
13/Nov/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 4,842 144,049.50
13/Nov/2026 SEPLAT 16241.90 16241.90 16241.90 16241.90 0.00 0 8,044 127,511,963.10
13/Nov/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 1,692 728,632.85
13/Nov/2026 SIAMLETF40 1766.10 1899.00 1589.49 1589.49 -176.61 0 32,393 52,088,810.78
13/Nov/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 5,853 901,947.30
13/Nov/2026 SOVRENINS 2.27 2.20 2.15 2.19 -0.08 0 732,546 1,594,901.89
13/Nov/2026 STANBIC 165.00 165.00 165.00 165.00 0.00 0 185,291 30,272,457.70
13/Nov/2026 STANBICETF30 1129.98 1210.00 1016.99 1016.99 -112.99 0 38,022 39,706,986.02
13/Nov/2026 STERLINGNG 75.00 75.00 72.70 75.00 0.00 0 2,353,302 174,971,089.00
13/Nov/2026 SUNUASSUR 2.88 3.09 2.90 2.90 0.02 0 24,291,044 73,389,036.80
13/Nov/2026 TAJSUKS1 95.03 95.00 95.00 95.00 -0.03 0 12 11,400.00
13/Nov/2026 TAJSUKS2 99.99 99.99 99.99 99.99 0.00 0 200 199,980.00
13/Nov/2026 TANTALIZER 3.50 3.75 3.53 3.53 0.03 0 2,282,847 8,235,009.41
13/Nov/2026 THOMASWY 2.35 2.28 2.28 2.28 -0.07 0 285,181 658,579.59
13/Nov/2026 TIP 25.95 25.95 25.95 25.95 0.00 0 1,904,193 48,075,279.70
13/Nov/2026 TOTAL 518.40 518.40 518.40 518.40 0.00 0 2,919 1,362,005.40
13/Nov/2026 TRANSCOHOT 290.50 290.50 290.50 290.50 0.00 0 5,227 1,375,852.90
13/Nov/2026 TRANSCORP 32.30 32.30 32.30 32.30 0.00 0 578,056 18,678,227.00
13/Nov/2026 TRANSEXPR 2.70 2.70 2.70 2.70 0.00 0 22,723 56,108.89
13/Nov/2026 TRANSPOWER 232.00 232.00 232.00 232.00 0.00 0 22,971 4,796,344.80
13/Nov/2026 TRIPPLEG 2.41 2.41 2.41 2.41 0.00 0 6,310 15,362.09
13/Nov/2026 UACN 175.00 175.00 175.00 175.00 0.00 0 208,062 35,935,047.50
13/Nov/2026 UBA 41.50 42.00 40.10 42.00 0.50 0 57,003,842 2,365,371,155.00
13/Nov/2026 UCAP 16.60 16.55 16.45 16.55 -0.05 0 5,514,439 91,088,685.00
13/Nov/2026 UHREIT 70.00 70.00 70.00 70.00 0.00 0 8,345 610,379.00
13/Nov/2026 UNILEVER 112.20 112.20 112.20 112.20 0.00 0 124,535 13,210,063.50
13/Nov/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 945 20,223.00
13/Nov/2026 UPDC 3.70 3.65 3.65 3.65 -0.05 0 569,384 2,080,616.05
13/Nov/2026 UPDCREIT 19.30 19.30 19.30 19.30 0.00 0 809,363 15,721,851.00
13/Nov/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 141,989 659,080.60
13/Nov/2026 VERITASKAP 1.00 1.09 1.00 1.09 0.09 0 10,394,285 10,913,187.48
13/Nov/2026 VETBANK 27.00 27.30 26.29 27.30 0.30 0 46,156 1,241,902.38
13/Nov/2026 VETGOODS 43.76 43.75 40.01 42.99 -0.77 0 26,736 1,121,815.82
13/Nov/2026 VETGRIF30 95.99 95.98 91.00 95.89 -0.10 0 33,021 3,077,484.48
13/Nov/2026 VETINDETF 112.45 112.99 105.07 112.00 -0.45 0 1,957 219,368.53
13/Nov/2026 VFDGROUP 11.70 11.70 11.70 11.70 0.00 0 961,418 11,276,567.65
13/Nov/2026 VITAFOAM 134.90 134.90 134.90 134.90 0.00 0 462,106 62,257,657.00
13/Nov/2026 VSPBONDETF 200.00 209.89 181.50 202.00 2.00 0 1,363 273,341.27
13/Nov/2026 WAPIC 2.13 2.20 2.20 2.20 0.07 0 831,842 1,859,369.29
13/Nov/2026 WEMABANK 32.50 32.50 32.50 32.50 0.00 0 2,731,476 89,855,668.35
13/Nov/2026 ZENITHBANK 116.00 116.00 115.80 115.90 -0.10 0 5,787,732 670,509,389.60
13/Nov/2026 ZICHIS 16.00 15.75 15.75 15.75 -0.25 0 866,770 13,729,692.70

Top 5 Gainers

StockChangeCloseVolume
NEWGOLD 1157.89 76010.00 13
NSEASI 383 252749.79 320,892,723
NGXPREMIUM 116.21 33281.69 107,235,164
NGXLOTUSISLM 72.56 23312.05 14,276,329
NGXINDUSTR 44.09 12381.03 9,628,715

Top 5 Losers

StockChangeCloseVolume
SIAMLETF40 -176.61 1589.49 32,393
NGXGROWTH -127.86 26460.29 4,372,438
STANBICETF30 -112.99 1016.99 38,022
GREENWETF -58.95 625.05 5,340
NGXMERIGRW -32.16 15884.99 28,147,151

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 383 252749.79 320,892,723
NGXPENBRD 7.76 5094.82 239,307,944
NGXMAINBOARD 0.54 10632.57 199,545,450
NGXCG 23.24 6962.08 182,220,855
NGXPENSION 19.84 12558.28 154,917,695