NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
29/Oct/2026 ABBEYBANK 6.80 7.00 6.85 6.95 0.15 0 1,498,789 10,350,043.85
29/Oct/2026 ABCTRANS 6.60 6.60 6.60 6.60 0.00 0 1,170,795 7,429,630.10
29/Oct/2026 ACADEMY 5.10 5.10 5.10 5.10 0.00 0 174,836 832,982.85
29/Oct/2026 ACCESSCORP 28.95 29.50 28.00 29.50 0.55 0 14,090,580 404,392,705.30
29/Oct/2026 AFRIPRUD 10.40 10.60 10.60 10.60 0.20 0 851,271 8,984,088.50
29/Oct/2026 AIICO 3.74 3.80 3.71 3.80 0.06 0 2,870,720 10,770,453.69
29/Oct/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 583 3,305,610.00
29/Oct/2026 ARADEL 1439.90 1439.90 1439.90 1439.90 0.00 0 456,009 640,296,122.00
29/Oct/2026 AUSTINLAZ 2.61 2.51 2.51 2.51 -0.10 0 487,890 1,253,768.86
29/Oct/2026 AVACAP 7.65 7.25 6.90 7.25 -0.40 0 3,730,392 26,390,509.65
29/Oct/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 4,021 534,189.85
29/Oct/2026 BETAGLAS 511.50 511.50 511.50 511.50 0.00 0 79,617 36,976,457.20
29/Oct/2026 BUACEMENT 293.40 293.40 293.40 293.40 0.00 0 2,561,895 738,627,173.00
29/Oct/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 74,601 51,935,878.40
29/Oct/2026 CADBURY 57.00 57.00 57.00 57.00 0.00 0 544,738 30,681,822.95
29/Oct/2026 CAP 110.00 110.00 110.00 110.00 0.00 0 82,503 9,207,540.25
29/Oct/2026 CAVERTON 4.00 4.00 4.00 4.00 0.00 0 158,261 648,029.70
29/Oct/2026 CHAMPION 9.40 9.00 9.00 9.00 -0.40 0 1,552,789 14,012,186.20
29/Oct/2026 CHAMS 3.32 3.34 3.22 3.33 0.01 0 6,412,559 21,099,993.37
29/Oct/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 4,590 41,702.50
29/Oct/2026 CILEASING 5.40 5.30 5.00 5.00 -0.40 0 1,065,974 5,549,358.15
29/Oct/2026 CMFC 3.33 3.33 3.00 3.20 -0.13 0 7,187,629 22,196,512.44
29/Oct/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 9,257 1,316,339.90
29/Oct/2026 CONHALLPLC 6.50 6.50 6.50 6.50 0.00 0 688,090 4,444,842.95
29/Oct/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 2,217 419,013.00
29/Oct/2026 CORNERST 4.55 4.55 4.55 4.55 0.00 0 221,707 1,032,631.15
29/Oct/2026 CUSTODIAN 64.70 64.70 64.70 64.70 0.00 0 257,562 16,462,808.00
29/Oct/2026 CUTIX 2.35 2.35 2.35 2.35 0.00 0 1,297,090 2,979,983.31
29/Oct/2026 CWG 18.05 18.00 18.00 18.00 -0.05 0 1,358,623 24,458,115.95
29/Oct/2026 DAARCOMM 1.35 1.36 1.36 1.36 0.01 0 717,632 988,795.73
29/Oct/2026 DANGCEM 1341.90 1420.00 1339.00 1420.00 78.10 0 3,912,987 5,232,453,818.00
29/Oct/2026 DANGSUGAR 68.00 68.00 68.00 68.00 0.00 0 1,211,091 82,588,001.35
29/Oct/2026 ELLAHLAKES 7.40 7.15 7.00 7.00 -0.40 0 3,478,453 24,839,211.90
29/Oct/2026 ENAMELWA 36.65 36.65 36.65 36.65 0.00 0 288 9,918.00
29/Oct/2026 ETERNA 38.90 38.90 38.90 38.90 0.00 0 387,231 14,508,628.75
29/Oct/2026 ETI 69.00 71.00 71.00 71.00 2.00 0 1,478,107 101,689,030.90
29/Oct/2026 ETRANZACT 16.00 17.60 17.60 17.60 1.60 0 1,067,263 18,671,456.05
29/Oct/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 253 43,035.30
29/Oct/2026 FCMB 10.80 11.20 10.50 11.20 0.40 0 10,097,395 109,692,122.50
29/Oct/2026 FGS202884 100.00 102.00 102.00 102.00 2.00 0 200 204,000.00
29/Oct/2026 FGS202894 100.00 85.00 85.00 85.00 -15.00 0 25 21,250.00
29/Oct/2026 FGSUK2027S3 94.66 94.93 86.20 86.20 -8.46 0 60,762 57,626,998.63
29/Oct/2026 FGSUK2033S6 100.01 100.01 100.01 100.01 0.00 0 7 7,000.81
29/Oct/2026 FIDELITYBK 22.00 22.00 22.00 22.00 0.00 0 4,669,731 101,064,136.80
29/Oct/2026 FIDSON 87.15 85.00 83.50 83.50 -3.65 0 993,669 84,319,773.75
29/Oct/2026 FIRSTHOLDCO 139.50 145.00 125.55 125.55 -13.95 0 29,640,664 3,989,917,214.00
29/Oct/2026 FTGINSURE 1.60 1.75 1.55 1.75 0.15 0 7,919,512 12,438,493.85
29/Oct/2026 FTNCOCOA 7.45 7.45 7.45 7.45 0.00 0 756,467 5,438,466.20
29/Oct/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 117 86,954.40
29/Oct/2026 GREENWETF 719.98 770.00 660.00 720.00 0.02 0 1,025 738,525.31
29/Oct/2026 GTCO 121.00 121.00 120.10 120.90 -0.10 0 40,568,467 4,905,102,722.00
29/Oct/2026 GUINEAINS 0.80 0.80 0.80 0.80 0.00 0 1,220,291 977,398.54
29/Oct/2026 GUINNESS 423.00 423.00 423.00 423.00 0.00 0 231,867 88,351,867.10
29/Oct/2026 HBMNG 350.00 350.00 350.00 350.00 0.00 0 5,922,977 1,889,323,817.00
29/Oct/2026 HMCALL 3.41 3.30 3.30 3.30 -0.11 0 780,765 2,603,143.11
29/Oct/2026 HONYFLOUR 21.00 21.00 20.50 20.50 -0.50 0 4,649,032 95,392,198.55
29/Oct/2026 IKEJAHOTEL 45.00 43.50 43.50 43.50 -1.50 0 153,322 6,703,089.60
29/Oct/2026 IMG 28.00 28.00 28.00 28.00 0.00 0 164,745 4,163,513.25
29/Oct/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 12,326 131,314.20
29/Oct/2026 INTBREW 9.30 9.30 9.30 9.30 0.00 0 725,590 6,750,215.50
29/Oct/2026 INTENEGINS 1.95 1.97 1.88 1.93 -0.02 0 6,472,488 12,439,887.82
29/Oct/2026 JAIZBANK 7.80 7.90 7.80 7.80 0.00 0 3,396,648 26,656,762.45
29/Oct/2026 JAPAULGOLD 2.53 2.55 2.50 2.55 0.02 0 13,602,957 34,329,836.90
29/Oct/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 2,061 576,667.80
29/Oct/2026 JOHNHOLT 8.75 8.75 8.75 8.75 0.00 0 44,431 380,613.25
29/Oct/2026 LASACO 1.78 1.80 1.80 1.80 0.02 0 559,533 1,004,164.98
29/Oct/2026 LEARNAFRCA 9.15 9.15 9.15 9.15 0.00 0 51,386 424,166.70
29/Oct/2026 LEGENDINT 3.40 3.45 3.45 3.45 0.05 0 411,075 1,408,580.70
29/Oct/2026 LINKASSURE 1.58 1.59 1.58 1.59 0.01 0 1,259,855 1,997,094.06
29/Oct/2026 LIVESTOCK 13.40 13.00 12.10 12.10 -1.30 0 3,518,628 44,586,211.25
29/Oct/2026 LIVINGTRUST 3.22 3.22 3.22 3.22 0.00 0 161,642 534,942.16
29/Oct/2026 LOTUSHAL15 127.99 127.99 115.99 127.90 -0.09 0 26,949 3,416,555.27
29/Oct/2026 MANSARD 10.75 10.75 10.75 10.75 0.00 0 407,996 4,579,301.05
29/Oct/2026 MAYBAKER 39.75 38.00 38.00 38.00 -1.75 0 2,074,759 79,649,087.05
29/Oct/2026 MBENEFIT 3.00 3.04 3.00 3.04 0.04 0 1,869,743 5,616,667.90
29/Oct/2026 MCNICHOLS 4.90 5.35 5.35 5.35 0.45 0 862,728 4,558,076.35
29/Oct/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 323,639 16,378,088.90
29/Oct/2026 MERGROWTH 122.30 132.39 110.25 128.00 5.70 0 33,560 3,958,639.42
29/Oct/2026 MERVALUE 125.00 130.00 120.00 120.60 -4.40 0 5,316 641,804.60
29/Oct/2026 MEYER 17.50 17.50 17.50 17.50 0.00 0 22,356 352,107.00
29/Oct/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 11,590 108,946.00
29/Oct/2026 MTNN 825.00 825.00 825.00 825.00 0.00 0 1,236,480 1,014,231,887.00
29/Oct/2026 MULTIVERSE 19.20 19.20 19.20 19.20 0.00 0 2,455 42,471.50
29/Oct/2026 NAHCO 151.20 151.20 151.20 151.20 0.00 0 452,624 62,145,355.10
29/Oct/2026 NASCON 183.50 183.50 183.50 183.50 0.00 0 517,980 89,376,130.30
29/Oct/2026 NB 74.00 74.00 73.75 73.75 -0.25 0 5,182,114 383,548,456.80
29/Oct/2026 NBET2033S1B 95.58 90.00 90.00 90.00 -5.58 0 2,106,222 1,895,599,800.00
29/Oct/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 1,330 192,983.00
29/Oct/2026 NEIMETH 6.90 6.90 6.90 6.90 0.00 0 1,607,313 11,150,863.20
29/Oct/2026 NEM 27.50 27.50 27.50 27.50 0.00 0 406,781 11,712,634.10
29/Oct/2026 NESTLE 2750.00 2750.00 2750.00 2750.00 0.00 0 15,347 40,458,391.30
29/Oct/2026 NEWGOLD 83000.02 85000.00 80000.00 80600.00 -2,400.02 0 184 14,985,313.19
29/Oct/2026 NGX30 9322.66 9380.32 9291.46 9368.15 45.49 0 169,568,693 23,635,949,122.00
29/Oct/2026 NGXAFRBVI 4840.34 4850.72 4809.35 4835.34 -5.00 0 88,699,659 7,826,968,586.00
29/Oct/2026 NGXAFRHDYI 39079.64 39533.22 38986.82 39533.22 453.58 0 108,236,921 13,910,910,298.00
29/Oct/2026 NGXBNK 2513.96 2539.30 2461.21 2461.21 -52.75 0 145,279,488 12,507,067,033.00
29/Oct/2026 NGXCG 7261.41 7311.50 7154.08 7155.12 -106.29 0 176,808,324 22,077,124,999.00
29/Oct/2026 NGXCNSMRGDS 4019.16 4019.95 4016.66 4016.66 -2.50 0 18,843,964 1,214,341,454.00
29/Oct/2026 NGXCOMMDTY 1895.58 1895.58 1895.58 1895.58 0.00 0 625,217 1,284,864,461.00
29/Oct/2026 NGXGROUP 161.80 164.80 164.80 164.80 3.00 0 2,306,667 373,010,000.00
29/Oct/2026 NGXGROWTH 26896.25 27233.02 26896.25 27158.78 262.53 0 9,249,704 218,226,156.80
29/Oct/2026 NGXINDUSTR 11797.62 12199.50 11782.70 12199.47 401.85 0 14,480,166 7,911,991,267.00
29/Oct/2026 NGXINS 1029.35 1037.04 1023.43 1037.04 7.69 0 44,351,124 84,157,686.38
29/Oct/2026 NGXLOTUSISLM 23801.27 24087.12 23790.66 24087.12 285.85 0 18,781,414 9,926,057,418.00
29/Oct/2026 NGXMAINBOARD 10696.86 10704.54 10696.47 10704.54 7.68 0 232,029,750 9,709,000,882.00
29/Oct/2026 NGXMERIGRW 15858.93 15929.83 15721.96 15929.83 70.90 0 61,783,790 5,430,049,402.00
29/Oct/2026 NGXMERIVAL 23911.82 24297.74 23738.43 24297.74 385.92 0 64,434,244 9,310,038,941.00
29/Oct/2026 NGXOILGAS 6086.43 6089.25 6086.27 6089.25 2.82 0 15,698,995 1,184,768,165.00
29/Oct/2026 NGXPENBRD 5094.12 5125.11 5077.51 5118.58 24.46 0 218,946,603 24,789,363,696.00
29/Oct/2026 NGXPENSION 12910.88 12958.19 12807.42 12841.46 -69.42 0 175,783,022 23,989,100,281.00
29/Oct/2026 NGXPREMIUM 33039.39 33469.83 32785.41 33374.25 334.86 0 94,488,498 15,699,583,059.00
29/Oct/2026 NIDF 158.00 158.00 158.00 158.00 0.00 0 78,899 11,520,413.60
29/Oct/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 81 5,791.50
29/Oct/2026 NPFMCRFBK 4.15 4.20 4.15 4.20 0.05 0 3,711,884 15,538,841.35
29/Oct/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 13,964 1,517,974.00
29/Oct/2026 NSEASI 252882.78 254394.69 252117.08 254083.02 1,200.23 0 339,164,600 25,653,466,860.00
29/Oct/2026 NSLTECH 0.72 0.72 0.68 0.68 -0.04 0 2,968,591 2,072,621.39
29/Oct/2026 OANDO 32.40 33.00 33.00 33.00 0.60 0 1,214,161 39,681,337.90
29/Oct/2026 OKOMUOIL 1276.20 1276.20 1276.20 1276.20 0.00 0 32,284 37,081,417.20
29/Oct/2026 OMATEK 1.36 1.35 1.35 1.35 -0.01 0 578,660 788,967.61
29/Oct/2026 PRESCO 1840.80 1840.80 1840.80 1840.80 0.00 0 92,321 152,957,432.80
29/Oct/2026 PRESTIGE 1.39 1.40 1.40 1.40 0.01 0 412,339 577,837.14
29/Oct/2026 PZ 64.50 65.50 65.50 65.50 1.00 0 926,166 60,546,827.00
29/Oct/2026 REDSTAREX 13.40 13.40 13.40 13.40 0.00 0 286,376 3,584,325.15
29/Oct/2026 REGALINS 0.68 0.69 0.62 0.63 -0.05 0 20,513,852 12,992,279.12
29/Oct/2026 ROYALEX 1.00 1.05 0.97 0.97 -0.03 0 1,688,090 1,697,738.05
29/Oct/2026 RTBRISCOE 9.10 9.10 9.10 9.10 0.00 0 741,661 6,756,032.80
29/Oct/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 32,200 957,950.00
29/Oct/2026 SEPLAT 16000.10 16000.10 16000.10 16000.10 0.00 0 29,788 452,438,734.90
29/Oct/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 19,427 7,855,030.65
29/Oct/2026 SIAMLETF40 1720.01 1800.00 1650.00 1660.00 -60.01 0 9,421 15,914,684.27
29/Oct/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 3,488 537,500.80
29/Oct/2026 SOVRENINS 1.98 2.17 1.85 2.17 0.19 0 8,756,148 18,162,280.48
29/Oct/2026 STANBIC 164.90 164.90 164.90 164.90 0.00 0 150,643 24,543,147.70
29/Oct/2026 STANBICETF30 1040.00 1144.00 999.00 1000.00 -40.00 0 58,806 59,298,042.27
29/Oct/2026 STERLINGNG 77.00 77.00 77.00 77.00 0.00 0 304,746 22,305,721.95
29/Oct/2026 SUNUASSUR 3.00 3.00 3.00 3.00 0.00 0 225,716 630,565.14
29/Oct/2026 TAJSUKS2 100.00 100.00 100.00 100.00 0.00 0 50,000 49,999,800.00
29/Oct/2026 TANTALIZER 3.93 3.85 3.60 3.60 -0.33 0 4,249,673 16,002,795.49
29/Oct/2026 THOMASWY 2.48 2.48 2.48 2.48 0.00 0 143,055 357,014.35
29/Oct/2026 TIP 25.45 27.45 25.95 25.95 0.50 0 6,240,129 166,110,821.90
29/Oct/2026 TOTAL 518.40 518.40 518.40 518.40 0.00 0 6,632 3,094,491.20
29/Oct/2026 TRANSCOHOT 290.50 290.50 290.50 290.50 0.00 0 6,012 1,581,584.50
29/Oct/2026 TRANSCORP 33.50 33.50 33.50 33.50 0.00 0 835,648 27,325,157.60
29/Oct/2026 TRANSEXPR 2.70 2.70 2.70 2.70 0.00 0 112,149 285,651.11
29/Oct/2026 TRANSPOWER 178.00 178.00 178.00 178.00 0.00 0 12,243 1,961,328.60
29/Oct/2026 TRIPPLEG 2.40 2.40 2.40 2.40 0.00 0 108,830 282,412.20
29/Oct/2026 UACN 181.00 181.00 181.00 181.00 0.00 0 480,207 84,598,013.20
29/Oct/2026 UBA 43.00 43.50 41.65 42.90 -0.10 0 26,378,021 1,129,911,952.00
29/Oct/2026 UCAP 16.90 16.95 16.85 16.85 -0.05 0 3,196,557 54,075,071.85
29/Oct/2026 UHREIT 70.00 70.00 70.00 70.00 0.00 0 99,794 6,648,268.30
29/Oct/2026 UNILEVER 109.00 109.00 109.00 109.00 0.00 0 2,066,919 221,527,268.80
29/Oct/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 490 10,486.00
29/Oct/2026 UPDC 3.70 3.75 3.70 3.70 0.00 0 770,991 2,860,991.50
29/Oct/2026 UPDCREIT 21.10 23.20 21.10 21.10 0.00 0 2,791,489 62,444,937.30
29/Oct/2026 UPL 4.55 4.55 4.55 4.55 0.00 0 69,318 322,074.00
29/Oct/2026 VERITASKAP 1.05 1.11 1.05 1.11 0.06 0 2,832,308 3,017,204.37
29/Oct/2026 VETBANK 27.50 27.90 25.95 27.26 -0.24 0 31,483 823,353.43
29/Oct/2026 VETGOODS 43.50 47.27 42.01 43.70 0.20 0 26,743 1,147,208.82
29/Oct/2026 VETGRIF30 98.90 100.00 92.05 98.78 -0.12 0 27,977 2,658,632.65
29/Oct/2026 VETINDETF 116.99 116.00 107.03 115.80 -1.19 0 6,673 739,160.63
29/Oct/2026 VFDGROUP 12.40 13.10 12.40 13.10 0.70 0 6,072,101 76,384,764.40
29/Oct/2026 VITAFOAM 174.60 174.60 174.60 174.60 0.00 0 282,921 44,608,342.00
29/Oct/2026 VSPBONDETF 197.80 213.80 196.02 212.00 14.20 0 3,062 642,366.41
29/Oct/2026 WAPIC 2.35 2.35 2.23 2.31 -0.04 0 3,326,336 7,619,730.25
29/Oct/2026 WEMABANK 31.10 31.10 31.00 31.00 -0.10 0 4,928,879 153,841,071.40
29/Oct/2026 ZENITHBANK 120.00 120.90 118.90 120.00 0.00 0 13,277,001 1,586,912,932.00
29/Oct/2026 ZICHIS 17.00 18.40 18.40 18.40 1.40 0 1,656,976 30,602,525.02

Top 5 Gainers

StockChangeCloseVolume
NSEASI 1200.23 254083.02 339,164,600
NGXAFRHDYI 453.58 39533.22 108,236,921
NGXINDUSTR 401.85 12199.47 14,480,166
NGXMERIVAL 385.92 24297.74 64,434,244
NGXPREMIUM 334.86 33374.25 94,488,498

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -2400.02 80600.00 184
NGXCG -106.29 7155.12 176,808,324
NGXPENSION -69.42 12841.46 175,783,022
SIAMLETF40 -60.01 1660.00 9,421
NGXBNK -52.75 2461.21 145,279,488

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 1200.23 254083.02 339,164,600
NGXMAINBOARD 7.68 10704.54 232,029,750
NGXPENBRD 24.46 5118.58 218,946,603
NGXCG -106.29 7155.12 176,808,324
NGXPENSION -69.42 12841.46 175,783,022