ABB2026S0 N100.00 → 0.00 %ABBEYBDS N7.05 → 0.00 %ABC2027S0 N100.00 → 0.00 %ABCTRANS N9.08 → 0.00 %ACADEMY N9.15 ▲ 0.70 %ACCESSCORP N24.95 ▼ -0.35 %ADV2028S1A N100.00 → 0.00 %ADV2031S1B N100.00 → 0.00 %AFRINSURE [MRF] N0.20 → 0.00 %AFRIPRUD N13.95 ▼ -0.15 %AFROMEDIA [MRF] N0.24 → 0.00 %AIICO N4.64 ▲ 0.05 %AIRTELAFRI N3323.40 → 0.00 %ALEX [BMF] N9.90 ▲ 0.90 %ARADEL [MRF] N1836.00 → 0.00 %ARBICO N1.03 → 0.00 %AUSTINLAZ [RST] N4.00 → 0.00 %AVAIF N1000000.00 → 0.00 %AXA2027S1 N100.00 → 0.00 %BAPLC N6.25 → 0.00 %BAU2021S1 N100.00 → 0.00 %BERGER N147.60 → 0.00 %BETAGLAS N570.00 → 0.00 %BUA2027S1 N100.00 → 0.00 %BUACEMENT N420.00 ▲ 6.00 %BUAFOODS N967.00 → 0.00 %CADBURY N69.00 → 0.00 %CAP N199.00 ▼ -11.35 %CAPHOTEL [BLS] N3.02 → 0.00 %CAVERTON [MRF] N6.75 → 0.00 %CEMC2045S1 N100.00 → 0.00 %CHAMPION N13.85 → 0.00 %CHAMS N3.95 ▲ 0.15 %CHELLARAM N13.20 → 0.00 %CHIPLC N1.09 → 0.00 %CIL2028S2 N100.00 → 0.00 %CILEASING N6.60 → 0.00 %CNIF N110.00 → 0.00 %COLE26CPS5 N91.14 → 0.00 %COLE26CPS6 N86.83 → 0.00 %CONHALLPLC N5.85 ▼ -0.13 %CONOIL [MRF] N194.00 → 0.00 %CORNERST [MRF] N5.85 ▼ -0.10 %CP26DCPS02 N87.88 → 0.00 %CP26NGNGS1A N90.32 → 0.00 %CP26NGNGS1B N85.46 → 0.00 %CP27NGNGS1C N80.36 → 0.00 %CUSTODIAN N83.00 → 0.00 %CUTIX N3.19 ▲ 0.04 %CWG N23.00 → 0.00 %DAARCOMM N2.09 ▲ 0.19 %DAN2026S1TB N100.00 → 0.00 %DAN2027S2TA N100.00 → 0.00 %DAN2028S1TC N100.00 → 0.00 %DAN2029S2TB N100.00 → 0.00 %DAN2032S2TC N100.00 → 0.00 %DAN2034S1 N100.00 → 0.00 %DANGCEM N1180.00 → 0.00 %DANGSUGAR N87.00 ▼ -1.00 %DEAPCAP [DWL] N5.68 ▼ -0.16 %DIF2029S1TA N100.00 → 0.00 %DIF2032S1TB N20.00 → 0.00 %DIF2032S2 N100.00 → 0.00 %EFS2040S1 N100.00 → 0.00 %EKOCORP [DIP] N5.80 → 0.00 %ELLAHLAKES N10.05 ▼ -0.95 %ENAMELWA N37.00 → 0.00 %ETERNA N34.35 → 0.00 %ETI N97.40 → 0.00 %ETRANZACT N17.10 → 0.00 %EUNISELL N209.95 → 0.00 %FBQ2030S2 N100.00 → 0.00 %FCMB [MRF] N11.55 ▼ -0.05 %FFFBNBALF N146.14 → 0.00 %FFFBNFIF N1234.59 → 0.00 %FFFBNMMF N100.00 → 0.00 %FFFRONTIER N121.43 → 0.00 %FFFSDHCGF N3002.68 → 0.00 %FFFSDHCIF N2858.81 → 0.00 %FFIONEABMM N100.00 → 0.00 %FFIONEVBF N2.15 → 0.00 %FFIONEVGIF N1.00 → 0.00 %FFLEGYDTFD N3.35 → 0.00 %FFLEGYEYFD N1.18 → 0.00 %FFLEGYMMFD N100.00 → 0.00 %FFLEGYUBFD N1.04 → 0.00 %FFSFSFIXED N1.03 → 0.00 %FFUNCAPBDF N1.65 → 0.00 %FFUNCAPBLF N1.23 → 0.00 %FFUNCAPEBF N109.30 → 0.00 %FFUNCAPEQF N0.72 → 0.00 %FFUNCAPMMF N1.00 → 0.00 %FFUNCAPWFF N1.12 → 0.00 %FG112034S2 N73.10 → 0.00 %FG112034S2 N73.10 → 0.00 %FG132036S2 N109.70 → 0.00 %FG132036S2 N109.70 → 0.00 %FG142027S1 N75.00 → 0.00 %FG142027S1 N75.00 → 0.00 %FG142037S2 N130.00 → 0.00 %FG142037S2 N130.00 → 0.00 %FG152028S1 N100.00 → 0.00 %FG152028S1 N100.00 → 0.00 %FG162029S1 N109.00 → 0.00 %FG162029S1 N109.00 → 0.00 %FG162049S2 N105.00 → 0.00 %FG162049S2 N105.00 → 0.00 %FG172035S1 N106.32 → 0.00 %FG172035S1 N106.32 → 0.00 %FG172045S3 N100.00 → 0.00 %FG172045S3 N100.00 → 0.00 %FG172050S2 N105.00 → 0.00 %FG172050S2 N105.00 → 0.00 %FG182032S2 N100.00 → 0.00 %FG182032S2 N100.00 → 0.00 %FG182042S1 N100.00 → 0.00 %FG182042S1 N100.00 → 0.00 %FG192033S1 N100.00 → 0.00 %FG192033S1 N100.00 → 0.00 %FG192038S2 N99.90 → 0.00 %FG192038S2 N99.90 → 0.00 %FG192053S3 N109.36 → 0.00 %FG192053S3 N109.36 → 0.00 %FG202027S3 N102.23 → 0.00 %FG202027S3 N102.23 → 0.00 %FG202029S5 N109.87 → 0.00 %FG202029S5 N109.87 → 0.00 %FG202031S1 N106.35 → 0.00 %FG202031S1 N106.35 → 0.00 %FG202033S6 N114.01 → 0.00 %FG202033S6 N114.01 → 0.00 %FG202034S2 N112.84 → 0.00 %FG202034S2 N112.84 → 0.00 %FG212030S12 N100.00 → 0.00 %FG212030S12 N100.00 → 0.00 %FG212032S11 N100.00 → 0.00 %FG212032S11 N100.00 → 0.00 %FG212035S1 N113.00 → 0.00 %FG212035S1 N113.00 → 0.00 %FG5B2028S5 N100.00 → 0.00 %FG5B2028S5 N100.00 → 0.00 %FG6B2029S3 N100.00 → 0.00 %FG6B2029S3 N100.00 → 0.00 %FG6B2029S5 N100.00 → 0.00 %FG6B2029S5 N100.00 → 0.00 %FG7B2030S3 N70.50 → 0.00 %FG7B2030S3 N70.50 → 0.00 %FGB2026S2 N100.00 → 0.00 %FGB2026S2 N100.00 → 0.00 %FGB2030S3 N100.00 → 0.00 %FGEUR2027S2 N100.00 → 0.00 %FGEUR2028S10 N100.00 → 0.00 %FGEUR2029S4 N100.00 → 0.00 %FGEUR2030S8 N100.00 → 0.00 %FGEUR2031S6 N100.00 → 0.00 %FGEUR2032S1 N100.00 → 0.00 %FGEUR2033S11 N100.00 → 0.00 %FGEUR2038S7 N100.00 → 0.00 %FGEUR2047S3 N100.00 → 0.00 %FGEUR2049S4 N100.00 → 0.00 %FGEUR2051S12 N100.00 → 0.00 %FGS202644 N70.00 → 0.00 %FGS202646 N70.00 → 0.00 %FGS202648 N70.00 → 0.00 %FGS202650 N99.00 → 0.00 %FGS202652 N60.00 → 0.00 %FGS202654 N90.00 → 0.00 %FGS202656 N80.00 → 0.00 %FGS202667 N70.00 → 0.00 %FGS202669 N99.00 → 0.00 %FGS202671 N100.00 → 0.00 %FGS202673 N70.00 → 0.00 %FGS202675 N100.00 → 0.00 %FGS202677 N80.00 → 0.00 %FGS202679 N95.00 → 0.00 %FGS202702 N60.00 → 0.00 %FGS202704 N100.00 → 0.00 %FGS202758 N79.80 → 0.00 %FGS202760 N80.00 → 0.00 %FGS202762 N90.00 → 0.00 %FGS202764 N100.00 → 0.00 %FGS202766 N100.00 → 0.00 %FGS202768 N100.00 → 0.00 %FGS202770 N85.00 → 0.00 %FGS202772 N82.00 → 0.00 %FGS202774 N122.51 → 0.00 %FGS202776 N103.00 → 0.00 %FGS202778 N100.00 → 0.00 %FGS202780 N95.00 → 0.00 %FGS202781 N100.00 → 0.00 %FGS202783 N107.75 → 0.00 %FGS202785 N85.00 → 0.00 %FGS202787 N85.00 ▲ 5.00 %FGS202789 N90.10 → 0.00 %FGS202791 N100.00 → 0.00 %FGS202793 N80.00 → 0.00 %FGS202795 N80.00 → 0.00 %FGS202797 N100.00 → 0.00 %FGS202799 N100.00 → 0.00 %FGS202801 N70.00 → 0.00 %FGS202803 N70.00 → 0.00 %FGS202805 N80.00 → 0.00 %FGS202806 N82.00 → 0.00 %FGS202808 N100.00 → 0.00 %FGS202810 N100.00 → 0.00 %FGS202812 N100.00 → 0.00 %FGS202882 N100.00 → 0.00 %FGS202884 N100.00 → 0.00 %FGS202886 N100.00 → 0.00 %FGS202888 N100.00 → 0.00 %FGS202890 N95.00 → 0.00 %FGS202892 N100.00 → 0.00 %FGS202894 N105.00 → 0.00 %FGS202896 N80.00 → 0.00 %FGS202898 N100.00 → 0.00 %FGS202907 N100.00 → 0.00 %FGS202909 N90.25 → 0.00 %FGS202911 N100.00 → 0.00 %FGS202913 N100.00 → 0.00 %FGSUK2027S3 N80.00 → 0.00 %FGSUK2031S4 N80.00 → 0.00 %FGSUK2032S5 N109.95 → 0.00 %FGSUK2032S7 N113.43 → 0.00 %FGSUK2033S6 N102.00 → 0.00 %FHSUK202801 N100.00 → 0.00 %FHSUK202902 N100.00 → 0.00 %FID2031S1 N69.23 → 0.00 %FIDELITYBK [MRF] N23.50 → 0.00 %FIDSON N136.50 → 0.00 %FIRSTHOLDCO N70.00 ▲ 0.10 %FMN2029S2 N100.00 → 0.00 %FTGINSURE [DWL] N1.08 ▲ 0.05 %FTNCOCOA [RST] N9.90 → 0.00 %GEREGU N1132.50 → 0.00 %GOLDBREW [BMF] N7.10 → 0.00 %GREENWETF N1030.00 ▲ 30.00 %GTCO N145.00 → 0.00 %GUINEAINS N1.12 ▲ 0.02 %GUINNESS N402.60 → 0.00 %HMCALL N3.60 → 0.00 %HONYFLOUR N18.15 ▲ 0.15 %IAO2026S1 N97.29 → 0.00 %IKEJAHOTEL N38.00 → 0.00 %IMG N38.10 → 0.00 %INFINITY [BLS] N9.35 → 0.00 %INTBREW N12.75 → 0.00 %INTENEGINS N3.41 → 0.00 %JAIZBANK N8.97 ▲ 0.01 %JAPAULGOLD [MRF] N3.82 ▼ -0.12 %JBERGER N315.00 → 0.00 %JOHNHOLT N18.80 → 0.00 %JULI N7.25 → 0.00 %LAB2027T2 N100.00 → 0.00 %LAB2027T4 N100.00 → 0.00 %LAB20303 N100.00 → 0.00 %LAB2031S4 N100.00 → 0.00 %LAB2033S1 N100.00 → 0.00 %LAB20354 N100.00 → 0.00 %LASACO N2.16 ▲ 0.15 %LASUK2030S2 N100.00 → 0.00 %LEARNAFRCA N12.90 ▲ 1.15 %LEGENDINT [MRF] N6.12 ▲ 0.09 %LFZ2032S1 N100.00 → 0.00 %LFZ2041S1 N100.00 → 0.00 %LFZ2042S2 N100.00 → 0.00 %LINKASSURE N1.73 ▼ -0.07 %LIVESTOCK N8.90 ▼ -0.95 %LIVINGTRUST [MRF] N4.07 ▼ -0.14 %LOTUSHAL15 N130.00 ▼ -1.50 %MANSARD N13.65 ▼ -0.40 %MAYBAKER N50.00 ▲ 3.45 %MBENEFIT [MRF] N4.70 ▲ 0.40 %MCNICHOLS N8.00 ▲ 0.05 %MECU26CPS6 N86.60 → 0.00 %MECURE N94.90 → 0.00 %MERGROWTH N100.12 ▲ 9.01 %MERVALUE N144.15 ▲ 2.15 %MEYER N20.60 → 0.00 %MOFIREIF N100.00 → 0.00 %MORISON N10.62 → 0.00 %MTNN N820.00 → 0.00 %MULTITREX [DWL] N0.36 → 0.00 %MULTIVERSE N25.65 → 0.00 %NAHCO N201.90 → 0.00 %NASCON N210.00 → 0.00 %NB N86.00 ▲ 2.40 %NBET2033S1A N100.00 → 0.00 %NBET2033S1B N100.00 → 0.00 %NCR [MRF] N161.20 → 0.00 %NEIMETH N10.30 ▼ -0.70 %NEM N30.00 ▼ -1.00 %NESTLE N3125.00 → 0.00 %NEWGOLD N151995.99 ▼ -8000.00 %NGXGROUP N149.50 ▲ 0.60 %NIDF N129.00 → 0.00 %NMR2027S3 N100.00 → 0.00 %NMR2030S1 N100.00 → 0.00 %NMR2033S2 N100.00 → 0.00 %NNFM N79.40 → 0.00 %NOVA2027S1 N100.00 → 0.00 %NPFMCRFBK N5.61 → 0.00 %NREIT N103.00 → 0.00 %NSLTECH N0.88 ▼ -0.01 %NSP2031S2 N100.00 → 0.00 %NSP2034S1 N100.00 → 0.00 %OANDO [MRF] N52.50 ▲ 2.50 %ODB2027S1 N100.00 → 0.00 %OKOMUOIL N1750.00 → 0.00 %OMATEK N1.90 → 0.00 %PHARMDEKO [MRS] N1.83 → 0.00 %PREMPAINTS [RST] N37.50 → 0.00 %PRESCO N2300.00 → 0.00 %PRESTIGE [BLS] N1.55 → 0.00 %PZ N102.00 → 0.00 %REDSTAREX N34.95 ▲ 3.05 %REGALINS [MRF] N1.12 ▼ -0.03 %RONCHESS N81.00 → 0.00 %ROYALEX N1.48 ▲ 0.02 %RTBRISCOE N14.06 ▲ 1.27 %SCOA N33.05 → 0.00 %SEPLAT N11486.20 → 0.00 %SFSREIT N418.75 → 0.00 %SIAMLETF40 N6300.00 ▼ -699.98 %SKYAVN N156.95 → 0.00 %SOVRENINS [MRF] N2.28 ▲ 0.08 %STACO [DWL] N0.48 → 0.00 %STANBIC N174.50 ▲ 4.50 %STANBICETF30 N4150.10 ▲ 49.21 %STERLINGNG N7.90 ▲ 0.15 %SUNUASSUR [BLS] N4.52 → 0.00 %TAJSUKS1 N81.02 → 0.00 %TAJSUKS2 N100.00 → 0.00 %TANTALIZER N4.13 → 0.00 %THOMASWY [MRS] N2.75 → 0.00 %TIP N33.80 ▼ -3.20 %TOTAL N640.00 → 0.00 %TRANSCOHOT N223.30 → 0.00 %TRANSCORP N47.75 ▼ -1.25 %TRANSEXPR N5.72 ▼ -0.63 %TRANSPOWER N272.70 → 0.00 %TRIPPLEG N3.96 ▼ -0.26 %TSL2030S1 N100.00 → 0.00 %TSL2035S1 N100.00 → 0.00 %UAC203201 N100.00 → 0.00 %UACN N189.95 → 0.00 %UBA N45.00 ▲ 0.20 %UBN [BMF] N6.65 → 0.00 %UBN2029S3 N100.00 → 0.00 %UCAP N18.50 ▼ -0.10 %UHOMREIT N84.70 → 0.00 %UNILEVER N168.00 → 0.00 %UNIONDAC [DIP] N0.28 → 0.00 %UNIONDICON [DWL] N21.70 → 0.00 %UNITYBNK [MRF] N1.51 → 0.00 %UNIVINSURE [MRF] N1.08 ▼ -0.02 %UPDC [BLS] N4.35 ▲ 0.30 %UPDCREIT N10.15 → 0.00 %UPL N6.40 ▲ 0.40 %VERITASKAP N1.67 ▼ -0.03 %VETBANK N28.00 ▼ -1.00 %VETGOODS N53.01 ▼ -0.99 %VETGRIF30 N100.83 ▼ -8.01 %VETINDETF N144.00 → 0.00 %VFDGROUP N9.95 ▼ -0.35 %VITAFOAM N194.00 → 0.00 %VSPBONDETF N269.02 ▲ 0.50 %WAPCO N342.00 → 0.00 %WAPIC N2.60 → 0.00 %WEMABANK N33.40 → 0.00 %ZENITHBANK N132.00 → 0.00 %ZICHIS N33.65 ▼ -1.35 %
NSE Daily Prices
| Date | Stock | Open | High | Low | Close | Change | Deals | Volume | Value |
|---|---|---|---|---|---|---|---|---|---|
| 22/May/2026 | ABBEYBDS | 7.05 | 7.05 | 7.05 | 7.05 | 0.00 | 0 | 595,862 | 4,034,530.30 |
| 22/May/2026 | ABCTRANS | 9.08 | 9.08 | 9.08 | 9.08 | 0.00 | 0 | 2,084,513 | 18,637,823.01 |
| 22/May/2026 | ACADEMY | 8.45 | 9.15 | 9.15 | 9.15 | 0.70 | 0 | 1,798,049 | 16,121,222.65 |
| 22/May/2026 | ACCESSCORP | 25.30 | 25.30 | 24.60 | 24.95 | -0.35 | 0 | 69,665,190 | 1,745,154,531.00 |
| 22/May/2026 | AFRIPRUD | 14.10 | 14.60 | 13.95 | 13.95 | -0.15 | 0 | 1,205,513 | 16,942,068.80 |
| 22/May/2026 | AIICO | 4.59 | 4.69 | 4.60 | 4.64 | 0.05 | 0 | 4,225,114 | 19,608,766.81 |
| 22/May/2026 | ALEX | 9.00 | 9.90 | 9.35 | 9.90 | 0.90 | 0 | 609,516 | 5,837,304.75 |
| 22/May/2026 | ARADEL | 1836.00 | 1836.00 | 1836.00 | 1836.00 | 0.00 | 0 | 2,019,400 | 3,599,373,553.00 |
| 22/May/2026 | AUSTINLAZ | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 0 | 243,221 | 979,630.24 |
| 22/May/2026 | BERGER | 147.60 | 147.60 | 147.60 | 147.60 | 0.00 | 0 | 392,269 | 53,016,796.20 |
| 22/May/2026 | BETAGLAS | 570.00 | 570.00 | 570.00 | 570.00 | 0.00 | 0 | 71,648 | 41,204,591.80 |
| 22/May/2026 | BUACEMENT | 414.00 | 420.00 | 420.00 | 420.00 | 6.00 | 0 | 1,511,214 | 610,934,520.90 |
| 22/May/2026 | BUAFOODS | 967.00 | 967.00 | 967.00 | 967.00 | 0.00 | 0 | 289,883 | 265,927,147.40 |
| 22/May/2026 | CADBURY | 69.00 | 69.00 | 69.00 | 69.00 | 0.00 | 0 | 292,878 | 19,913,922.65 |
| 22/May/2026 | CAP | 210.35 | 199.00 | 199.00 | 199.00 | -11.35 | 0 | 438,778 | 86,580,795.75 |
| 22/May/2026 | CAVERTON | 6.75 | 6.75 | 6.75 | 6.75 | 0.00 | 0 | 409,413 | 2,636,339.10 |
| 22/May/2026 | CHAMPION | 13.85 | 13.85 | 13.85 | 13.85 | 0.00 | 0 | 5,483,529 | 72,467,360.75 |
| 22/May/2026 | CHAMS | 3.80 | 3.98 | 3.88 | 3.95 | 0.15 | 0 | 12,868,293 | 50,522,589.28 |
| 22/May/2026 | CHELLARAM | 13.20 | 13.20 | 13.20 | 13.20 | 0.00 | 0 | 292,308 | 3,521,682.40 |
| 22/May/2026 | CILEASING | 6.60 | 6.65 | 6.60 | 6.60 | 0.00 | 0 | 920,075 | 6,182,733.60 |
| 22/May/2026 | CNIF | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 0 | 4,929 | 590,835.00 |
| 22/May/2026 | CONHALLPLC | 5.98 | 5.98 | 5.85 | 5.85 | -0.13 | 0 | 1,999,230 | 11,664,625.64 |
| 22/May/2026 | CONOIL | 194.00 | 194.00 | 194.00 | 194.00 | 0.00 | 0 | 18,192 | 3,374,481.50 |
| 22/May/2026 | CORNERST | 5.95 | 5.85 | 5.40 | 5.85 | -0.10 | 0 | 1,991,337 | 11,050,502.45 |
| 22/May/2026 | CUSTODIAN | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0 | 436,624 | 36,099,807.30 |
| 22/May/2026 | CUTIX | 3.15 | 3.28 | 3.19 | 3.19 | 0.04 | 0 | 3,345,119 | 10,814,895.64 |
| 22/May/2026 | CWG | 23.00 | 23.00 | 21.70 | 23.00 | 0.00 | 0 | 2,401,778 | 53,162,470.65 |
| 22/May/2026 | DAARCOMM | 1.90 | 2.09 | 2.08 | 2.09 | 0.19 | 0 | 3,106,843 | 6,423,397.15 |
| 22/May/2026 | DANGCEM | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 0.00 | 0 | 675,583 | 769,952,539.60 |
| 22/May/2026 | DANGSUGAR | 88.00 | 87.00 | 87.00 | 87.00 | -1.00 | 0 | 6,518,130 | 566,778,050.80 |
| 22/May/2026 | DEAPCAP | 5.84 | 5.68 | 5.68 | 5.68 | -0.16 | 0 | 729,561 | 4,123,514.38 |
| 22/May/2026 | ELLAHLAKES | 11.00 | 10.90 | 10.05 | 10.05 | -0.95 | 0 | 7,530,110 | 79,097,326.70 |
| 22/May/2026 | ENAMELWA | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 0 | 5,308 | 193,709.60 |
| 22/May/2026 | ETERNA | 34.35 | 34.35 | 34.35 | 34.35 | 0.00 | 0 | 380,061 | 13,295,014.95 |
| 22/May/2026 | ETI | 97.40 | 97.40 | 97.40 | 97.40 | 0.00 | 0 | 293,746 | 27,011,139.90 |
| 22/May/2026 | ETRANZACT | 17.10 | 17.10 | 17.10 | 17.10 | 0.00 | 0 | 259,862 | 4,516,492.95 |
| 22/May/2026 | EUNISELL | 209.95 | 209.95 | 209.95 | 209.95 | 0.00 | 0 | 34,647 | 6,548,283.00 |
| 22/May/2026 | FCMB | 11.60 | 11.80 | 11.50 | 11.55 | -0.05 | 0 | 4,259,864 | 49,537,925.10 |
| 22/May/2026 | FGS202760 | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 0 | 4,000 | 3,200,000.00 |
| 22/May/2026 | FGS202783 | 1077.49 | 1077.49 | 1077.49 | 1077.49 | 0.00 | 0 | 99 | 106,671.51 |
| 22/May/2026 | FGS202787 | 800.00 | 850.00 | 850.00 | 850.00 | 50.00 | 0 | 400 | 340,000.00 |
| 22/May/2026 | FGS202886 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00 | 0 | 2,900 | 2,899,997.10 |
| 22/May/2026 | FGSUK2032S5 | 109.95 | 109.95 | 109.95 | 109.95 | 0.00 | 0 | 99 | 108,850.41 |
| 22/May/2026 | FIDELITYBK | 23.50 | 23.50 | 22.90 | 23.50 | 0.00 | 0 | 198,076,652 | 4,593,942,938.00 |
| 22/May/2026 | FIDSON | 136.50 | 136.50 | 136.50 | 136.50 | 0.00 | 0 | 861,962 | 106,614,185.90 |
| 22/May/2026 | FIRSTHOLDCO | 69.90 | 70.00 | 69.40 | 70.00 | 0.10 | 0 | 7,695,521 | 537,915,490.40 |
| 22/May/2026 | FTGINSURE | 1.03 | 1.09 | 1.05 | 1.08 | 0.05 | 0 | 2,305,888 | 2,486,478.74 |
| 22/May/2026 | FTNCOCOA | 9.90 | 10.00 | 9.70 | 9.90 | 0.00 | 0 | 5,196,942 | 50,964,047.96 |
| 22/May/2026 | GEREGU | 1132.50 | 1132.50 | 1132.50 | 1132.50 | 0.00 | 0 | 1,702 | 1,734,848.60 |
| 22/May/2026 | GREENWETF | 1000.00 | 1090.00 | 901.31 | 1030.00 | 30.00 | 0 | 5,743 | 5,711,660.01 |
| 22/May/2026 | GTCO | 145.00 | 145.00 | 144.20 | 145.00 | 0.00 | 0 | 6,016,665 | 871,025,092.40 |
| 22/May/2026 | GUINEAINS | 1.10 | 1.12 | 1.12 | 1.12 | 0.02 | 0 | 701,301 | 786,814.46 |
| 22/May/2026 | GUINNESS | 402.60 | 402.60 | 402.60 | 402.60 | 0.00 | 0 | 165,040 | 61,136,301.00 |
| 22/May/2026 | HMCALL | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0 | 263,289 | 1,013,660.91 |
| 22/May/2026 | HONYFLOUR | 18.00 | 18.65 | 18.15 | 18.15 | 0.15 | 0 | 2,786,969 | 51,160,924.40 |
| 22/May/2026 | IKEJAHOTEL | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 0 | 360,674 | 13,711,101.95 |
| 22/May/2026 | IMG | 38.10 | 38.10 | 38.10 | 38.10 | 0.00 | 0 | 107,488 | 4,090,085.70 |
| 22/May/2026 | INTBREW | 12.75 | 12.90 | 12.75 | 12.75 | 0.00 | 0 | 1,589,710 | 20,440,827.55 |
| 22/May/2026 | INTENEGINS | 3.41 | 3.41 | 3.41 | 3.41 | 0.00 | 0 | 2,835,285 | 9,811,302.32 |
| 22/May/2026 | JAIZBANK | 8.96 | 9.16 | 8.96 | 8.97 | 0.01 | 0 | 17,929,810 | 161,340,673.10 |
| 22/May/2026 | JAPAULGOLD | 3.94 | 4.18 | 3.80 | 3.82 | -0.12 | 0 | 33,871,326 | 134,369,717.10 |
| 22/May/2026 | JBERGER | 315.00 | 315.00 | 315.00 | 315.00 | 0.00 | 0 | 336,885 | 97,233,853.50 |
| 22/May/2026 | JOHNHOLT | 18.80 | 18.80 | 18.80 | 18.80 | 0.00 | 0 | 767,382 | 13,396,247.40 |
| 22/May/2026 | JULI | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0 | 2,740 | 18,257.50 |
| 22/May/2026 | LASACO | 2.01 | 2.16 | 2.08 | 2.16 | 0.15 | 0 | 9,684,566 | 20,688,025.41 |
| 22/May/2026 | LEARNAFRCA | 11.75 | 12.90 | 12.90 | 12.90 | 1.15 | 0 | 1,588,457 | 20,301,840.60 |
| 22/May/2026 | LEGENDINT | 6.03 | 6.12 | 6.12 | 6.12 | 0.09 | 0 | 737,982 | 4,555,372.02 |
| 22/May/2026 | LINKASSURE | 1.80 | 1.80 | 1.70 | 1.73 | -0.07 | 0 | 8,495,144 | 14,804,638.96 |
| 22/May/2026 | LIVESTOCK | 9.85 | 9.85 | 8.90 | 8.90 | -0.95 | 0 | 2,326,917 | 21,505,211.75 |
| 22/May/2026 | LIVINGTRUST | 4.21 | 4.20 | 4.07 | 4.07 | -0.14 | 0 | 939,654 | 3,861,571.81 |
| 22/May/2026 | LOTUSHAL15 | 131.50 | 139.50 | 120.12 | 130.00 | -1.50 | 0 | 32,019 | 4,068,440.87 |
| 22/May/2026 | MANSARD | 14.05 | 13.65 | 13.55 | 13.65 | -0.40 | 0 | 3,385,096 | 46,414,884.55 |
| 22/May/2026 | MAYBAKER | 46.55 | 50.00 | 50.00 | 50.00 | 3.45 | 0 | 1,351,273 | 63,992,511.35 |
| 22/May/2026 | MBENEFIT | 4.30 | 4.73 | 4.31 | 4.70 | 0.40 | 0 | 42,717,232 | 197,385,974.70 |
| 22/May/2026 | MCNICHOLS | 7.95 | 8.00 | 7.45 | 8.00 | 0.05 | 0 | 5,716,737 | 45,116,664.23 |
| 22/May/2026 | MECURE | 94.90 | 94.90 | 94.90 | 94.90 | 0.00 | 0 | 35,665 | 3,047,574.25 |
| 22/May/2026 | MERGROWTH | 91.11 | 100.12 | 92.11 | 100.12 | 9.01 | 0 | 55,538 | 5,516,509.21 |
| 22/May/2026 | MERVALUE | 142.00 | 155.70 | 142.01 | 144.15 | 2.15 | 0 | 5,719 | 866,475.82 |
| 22/May/2026 | MEYER | 20.60 | 20.60 | 20.60 | 20.60 | 0.00 | 0 | 240,299 | 4,919,048.25 |
| 22/May/2026 | MORISON | 10.62 | 10.62 | 10.62 | 10.62 | 0.00 | 0 | 18,643 | 190,937.08 |
| 22/May/2026 | MTNN | 820.00 | 820.00 | 820.00 | 820.00 | 0.00 | 0 | 1,435,769 | 1,175,613,520.00 |
| 22/May/2026 | MULTIVERSE | 25.65 | 25.65 | 25.65 | 25.65 | 0.00 | 0 | 23,751 | 548,648.10 |
| 22/May/2026 | NAHCO | 201.90 | 201.90 | 201.90 | 201.90 | 0.00 | 0 | 775,898 | 153,847,151.20 |
| 22/May/2026 | NASCON | 210.00 | 210.00 | 210.00 | 210.00 | 0.00 | 0 | 4,805,322 | 983,225,186.00 |
| 22/May/2026 | NB | 83.60 | 90.00 | 84.50 | 86.00 | 2.40 | 0 | 3,407,016 | 293,136,377.40 |
| 22/May/2026 | NCR | 161.20 | 161.20 | 161.20 | 161.20 | 0.00 | 0 | 38,024 | 5,569,248.75 |
| 22/May/2026 | NEIMETH | 11.00 | 10.30 | 10.30 | 10.30 | -0.70 | 0 | 2,189,695 | 23,323,689.65 |
| 22/May/2026 | NEM | 31.00 | 30.00 | 30.00 | 30.00 | -1.00 | 0 | 1,977,423 | 59,672,642.80 |
| 22/May/2026 | NESTLE | 3125.00 | 3125.00 | 3125.00 | 3125.00 | 0.00 | 0 | 133,357 | 385,851,102.30 |
| 22/May/2026 | NEWGOLD | 159995.99 | 158999.99 | 143996.40 | 151995.99 | -8,000.00 | 0 | 135 | 19,646,938.27 |
| 22/May/2026 | NGX30 | 9033.21 | 9057.59 | 9033.21 | 9051.71 | 18.50 | 0 | 367,374,561 | 23,587,316,446.00 |
| 22/May/2026 | NGXAFRBVI | 5446.48 | 5452.61 | 5415.79 | 5450.95 | 4.47 | 0 | 69,576,575 | 5,141,054,920.00 |
| 22/May/2026 | NGXAFRHDYI | 38450.85 | 38453.94 | 38247.47 | 38449.13 | -1.72 | 0 | 135,747,884 | 8,580,662,231.00 |
| 22/May/2026 | NGXBNK | 2410.81 | 2418.49 | 2405.96 | 2416.78 | 5.97 | 0 | 334,125,307 | 12,365,285,388.00 |
| 22/May/2026 | NGXCG | 6695.70 | 6714.15 | 6683.49 | 6704.89 | 9.19 | 0 | 388,295,455 | 18,284,582,898.00 |
| 22/May/2026 | NGXCNSMRGDS | 4966.41 | 5009.24 | 4966.41 | 4980.12 | 13.71 | 0 | 35,215,704 | 3,282,501,437.00 |
| 22/May/2026 | NGXCOMMDTY | 1990.78 | 1990.78 | 1990.78 | 1990.78 | 0.00 | 0 | 2,933,952 | 5,655,640,296.00 |
| 22/May/2026 | NGXGROUP | 148.90 | 149.50 | 149.50 | 149.50 | 0.60 | 0 | 3,457,728 | 514,524,286.70 |
| 22/May/2026 | NGXGROWTH | 44917.13 | 44917.13 | 44380.33 | 44453.73 | -463.40 | 0 | 20,775,644 | 524,158,302.00 |
| 22/May/2026 | NGXINDUSTR | 12187.72 | 12255.55 | 12187.72 | 12252.18 | 64.46 | 0 | 9,776,487 | 2,370,774,139.00 |
| 22/May/2026 | NGXINS | 1247.71 | 1264.19 | 1226.49 | 1245.52 | -2.19 | 0 | 105,018,122 | 432,094,050.50 |
| 22/May/2026 | NGXLOTUSISLM | 26705.85 | 26731.00 | 26705.85 | 26709.40 | 3.55 | 0 | 33,017,762 | 10,118,844,719.00 |
| 22/May/2026 | NGXMAINBOARD | 11297.32 | 11354.53 | 11297.32 | 11338.45 | 41.13 | 0 | 549,184,280 | 18,859,678,999.00 |
| 22/May/2026 | NGXMERIGRW | 17711.44 | 17839.15 | 17711.44 | 17791.31 | 79.87 | 0 | 34,608,086 | 4,861,568,655.00 |
| 22/May/2026 | NGXMERIVAL | 21520.65 | 21536.41 | 21366.22 | 21492.79 | -27.86 | 0 | 118,641,525 | 6,980,828,446.00 |
| 22/May/2026 | NGXOILGAS | 5821.13 | 5831.89 | 5818.66 | 5831.83 | 10.70 | 0 | 44,969,662 | 4,716,928,308.00 |
| 22/May/2026 | NGXPENBRD | 4835.25 | 4848.74 | 4835.25 | 4845.28 | 10.03 | 0 | 526,503,667 | 27,022,431,320.00 |
| 22/May/2026 | NGXPENSION | 12305.46 | 12315.27 | 12288.41 | 12311.02 | 5.56 | 0 | 387,242,569 | 25,109,102,417.00 |
| 22/May/2026 | NGXPREMIUM | 28181.75 | 28185.80 | 28143.64 | 28179.11 | -2.64 | 0 | 123,940,716 | 9,534,652,739.00 |
| 22/May/2026 | NIDF | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0 | 25,064 | 3,556,581.60 |
| 22/May/2026 | NNFM | 79.40 | 79.40 | 79.40 | 79.40 | 0.00 | 0 | 33,139 | 2,369,438.50 |
| 22/May/2026 | NPFMCRFBK | 5.61 | 5.61 | 5.61 | 5.61 | 0.00 | 0 | 337,009 | 1,919,209.81 |
| 22/May/2026 | NREIT | 103.00 | 103.00 | 103.00 | 103.00 | 0.00 | 0 | 17,685 | 1,798,572.50 |
| 22/May/2026 | NSEASI | 249175.39 | 249854.11 | 249175.39 | 249712.37 | 536.98 | 0 | 711,830,450 | 29,079,830,712.00 |
| 22/May/2026 | NSLTECH | 0.89 | 0.91 | 0.86 | 0.88 | -0.01 | 0 | 13,202,360 | 11,627,222.88 |
| 22/May/2026 | OANDO | 50.00 | 52.50 | 49.50 | 52.50 | 2.50 | 0 | 8,627,825 | 437,200,627.40 |
| 22/May/2026 | OKOMUOIL | 1750.00 | 1750.00 | 1750.00 | 1750.00 | 0.00 | 0 | 431,005 | 679,882,815.00 |
| 22/May/2026 | OMATEK | 1.90 | 1.92 | 1.90 | 1.90 | 0.00 | 0 | 1,684,040 | 3,263,290.30 |
| 22/May/2026 | PREMPAINTS | 37.50 | 37.50 | 37.50 | 37.50 | 0.00 | 0 | 49,142 | 1,658,542.50 |
| 22/May/2026 | PRESCO | 2300.00 | 2300.00 | 2300.00 | 2300.00 | 0.00 | 0 | 384,679 | 841,976,258.10 |
| 22/May/2026 | PRESTIGE | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0 | 564,944 | 837,229.01 |
| 22/May/2026 | PZ | 102.00 | 102.00 | 102.00 | 102.00 | 0.00 | 0 | 2,263,428 | 223,341,337.90 |
| 22/May/2026 | REDSTAREX | 31.90 | 34.95 | 28.75 | 34.95 | 3.05 | 0 | 8,471,110 | 273,132,405.40 |
| 22/May/2026 | REGALINS | 1.15 | 1.16 | 1.12 | 1.12 | -0.03 | 0 | 6,538,742 | 7,538,278.48 |
| 22/May/2026 | ROYALEX | 1.46 | 1.48 | 1.42 | 1.48 | 0.02 | 0 | 1,689,969 | 2,467,605.14 |
| 22/May/2026 | RR26NEIMETH | 4.70 | 4.70 | 3.88 | 3.88 | -0.82 | 0 | 78,158 | 321,219.24 |
| 22/May/2026 | RTBRISCOE | 12.79 | 14.06 | 13.73 | 14.06 | 1.27 | 0 | 1,550,060 | 21,505,814.52 |
| 22/May/2026 | SCOA | 33.05 | 33.05 | 33.05 | 33.05 | 0.00 | 0 | 114,290 | 3,503,933.40 |
| 22/May/2026 | SEPLAT | 11486.20 | 11486.20 | 11486.20 | 11486.20 | 0.00 | 0 | 46,088 | 525,415,394.50 |
| 22/May/2026 | SFSREIT | 418.75 | 418.75 | 418.75 | 418.75 | 0.00 | 0 | 1,462 | 666,939.70 |
| 22/May/2026 | SIAMLETF40 | 6999.98 | 7350.00 | 6299.99 | 6300.00 | -699.98 | 0 | 3,022 | 19,520,382.61 |
| 22/May/2026 | SKYAVN | 156.95 | 156.95 | 156.95 | 156.95 | 0.00 | 0 | 4,385 | 619,600.50 |
| 22/May/2026 | SOVRENINS | 2.20 | 2.40 | 2.20 | 2.28 | 0.08 | 0 | 2,304,926 | 5,185,710.51 |
| 22/May/2026 | STANBIC | 170.00 | 174.50 | 174.50 | 174.50 | 4.50 | 0 | 2,487,569 | 432,009,117.60 |
| 22/May/2026 | STANBICETF30 | 4100.89 | 4500.00 | 3800.00 | 4150.10 | 49.21 | 0 | 4,674 | 20,027,076.65 |
| 22/May/2026 | STERLINGNG | 7.75 | 7.90 | 7.75 | 7.90 | 0.15 | 0 | 9,444,841 | 74,211,519.55 |
| 22/May/2026 | SUNUASSUR | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0 | 430,851 | 1,785,850.62 |
| 22/May/2026 | TANTALIZER | 4.13 | 4.25 | 4.05 | 4.13 | 0.00 | 0 | 7,001,003 | 28,877,492.50 |
| 22/May/2026 | TIP | 37.00 | 37.00 | 33.45 | 33.80 | -3.20 | 0 | 6,293,589 | 217,901,829.90 |
| 22/May/2026 | TOTAL | 640.00 | 640.00 | 640.00 | 640.00 | 0.00 | 0 | 6,770 | 3,899,520.00 |
| 22/May/2026 | TRANSCOHOT | 223.30 | 223.30 | 223.30 | 223.30 | 0.00 | 0 | 78,938 | 18,839,560.30 |
| 22/May/2026 | TRANSCORP | 49.00 | 47.75 | 47.75 | 47.75 | -1.25 | 0 | 3,586,167 | 170,938,276.40 |
| 22/May/2026 | TRANSEXPR | 6.35 | 6.20 | 5.72 | 5.72 | -0.63 | 0 | 1,813,008 | 10,509,046.94 |
| 22/May/2026 | TRANSPOWER | 272.70 | 272.70 | 272.70 | 272.70 | 0.00 | 0 | 27,327 | 6,708,778.50 |
| 22/May/2026 | TRIPPLEG | 4.22 | 3.96 | 3.96 | 3.96 | -0.26 | 0 | 537,935 | 2,180,761.19 |
| 22/May/2026 | UACN | 189.95 | 189.95 | 189.95 | 189.95 | 0.00 | 0 | 737,759 | 136,412,218.00 |
| 22/May/2026 | UBA | 44.80 | 45.00 | 44.10 | 45.00 | 0.20 | 0 | 17,714,787 | 789,566,069.60 |
| 22/May/2026 | UCAP | 18.60 | 19.00 | 18.35 | 18.50 | -0.10 | 0 | 8,139,110 | 152,822,072.30 |
| 22/May/2026 | UHOMREIT | 84.70 | 84.70 | 84.70 | 84.70 | 0.00 | 0 | 102,411 | 9,139,582.50 |
| 22/May/2026 | UNILEVER | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 0 | 1,137,084 | 185,272,547.20 |
| 22/May/2026 | UNIONDICON | 21.70 | 21.70 | 21.70 | 21.70 | 0.00 | 0 | 70,792 | 1,383,983.60 |
| 22/May/2026 | UNIVINSURE | 1.10 | 1.13 | 1.08 | 1.08 | -0.02 | 0 | 8,173,292 | 9,020,428.40 |
| 22/May/2026 | UPDC | 4.05 | 4.45 | 4.15 | 4.35 | 0.30 | 0 | 9,368,556 | 40,278,544.25 |
| 22/May/2026 | UPDCREIT | 10.15 | 10.35 | 10.15 | 10.15 | 0.00 | 0 | 1,806,930 | 18,517,440.20 |
| 22/May/2026 | UPL | 6.00 | 6.40 | 6.20 | 6.40 | 0.40 | 0 | 3,042,487 | 19,223,067.30 |
| 22/May/2026 | VERITASKAP | 1.70 | 1.70 | 1.67 | 1.67 | -0.03 | 0 | 6,792,941 | 11,523,163.88 |
| 22/May/2026 | VETBANK | 29.00 | 31.90 | 27.00 | 28.00 | -1.00 | 0 | 722,478 | 21,879,897.48 |
| 22/May/2026 | VETGOODS | 54.00 | 57.20 | 52.00 | 53.01 | -0.99 | 0 | 42,076 | 2,297,672.34 |
| 22/May/2026 | VETGRIF30 | 108.84 | 117.37 | 100.83 | 100.83 | -8.01 | 0 | 154,706 | 17,181,082.14 |
| 22/May/2026 | VETINDETF | 144.00 | 156.80 | 140.00 | 144.00 | 0.00 | 0 | 19,799 | 2,951,904.58 |
| 22/May/2026 | VFDGROUP | 10.30 | 10.20 | 9.50 | 9.95 | -0.35 | 0 | 13,871,031 | 138,939,213.10 |
| 22/May/2026 | VITAFOAM | 194.00 | 194.00 | 194.00 | 194.00 | 0.00 | 0 | 593,482 | 106,364,248.70 |
| 22/May/2026 | VSPBONDETF | 268.52 | 295.30 | 269.00 | 269.02 | 0.50 | 0 | 12,721 | 3,613,279.41 |
| 22/May/2026 | WAPCO | 342.00 | 342.00 | 342.00 | 342.00 | 0.00 | 0 | 2,320,421 | 790,190,559.90 |
| 22/May/2026 | WAPIC | 2.60 | 2.61 | 2.54 | 2.60 | 0.00 | 0 | 5,737,284 | 14,913,328.25 |
| 22/May/2026 | WEMABANK | 33.40 | 33.40 | 33.40 | 33.40 | 0.00 | 0 | 3,527,956 | 118,278,450.00 |
| 22/May/2026 | ZENITHBANK | 132.00 | 132.00 | 130.55 | 132.00 | 0.00 | 0 | 24,387,357 | 3,200,844,635.00 |
| 22/May/2026 | ZICHIS | 35.00 | 34.10 | 32.82 | 33.65 | -1.35 | 0 | 7,494,951 | 250,690,721.90 |
Top 5 Gainers
| Stock | Change | Close | Volume |
|---|---|---|---|
| NSEASI | 536.98 | 249712.37 | 711,830,450 |
| NGXMERIGRW | 79.87 | 17791.31 | 34,608,086 |
| NGXINDUSTR | 64.46 | 12252.18 | 9,776,487 |
| FGS202787 | 50 | 850.00 | 400 |
| STANBICETF30 | 49.21 | 4150.10 | 4,674 |
Top 5 Losers
| Stock | Change | Close | Volume |
|---|---|---|---|
| NEWGOLD | -8000 | 151995.99 | 135 |
| SIAMLETF40 | -699.98 | 6300.00 | 3,022 |
| NGXGROWTH | -463.4 | 44453.73 | 20,775,644 |
| NGXMERIVAL | -27.86 | 21492.79 | 118,641,525 |
| CAP | -11.35 | 199.00 | 438,778 |
Top 5 Volume Traded
| Stock | Change | Close | Volume |
|---|---|---|---|
| NSEASI | 536.98 | 249712.37 | 711,830,450 |
| NGXMAINBOARD | 41.13 | 11338.45 | 549,184,280 |
| NGXPENBRD | 10.03 | 4845.28 | 526,503,667 |
| NGXCG | 9.19 | 6704.89 | 388,295,455 |
| NGXPENSION | 5.56 | 12311.02 | 387,242,569 |