NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
06/May/2026 ABBEYBDS 6.00 6.00 6.00 6.00 0.00 0 1,449,413 8,689,380.10
06/May/2026 ABCTRANS 5.19 5.19 5.19 5.19 0.00 0 902,489 4,857,343.55
06/May/2026 ACADEMY 7.05 7.05 7.05 7.05 0.00 0 562,359 3,892,720.85
06/May/2026 ACCESSCORP 25.00 25.30 24.55 24.70 -0.30 0 85,419,894 2,117,445,865.00
06/May/2026 AFRIPRUD 13.00 13.20 13.05 13.20 0.20 0 1,335,742 17,733,845.65
06/May/2026 AIICO 4.30 4.73 4.31 4.50 0.20 0 18,936,290 88,205,459.17
06/May/2026 AIRTELAFRI 3021.30 3323.40 3323.40 3323.40 302.10 0 100,023 332,416,438.20
06/May/2026 ALEX 9.50 9.50 9.50 9.50 0.00 0 1,134,525 10,695,580.95
06/May/2026 ARADEL 1880.00 1880.00 1880.00 1880.00 0.00 0 1,875,870 3,450,591,541.00
06/May/2026 AUSTINLAZ 3.39 3.39 3.39 3.39 0.00 0 684,354 2,337,010.58
06/May/2026 BERGER 81.75 89.80 89.80 89.80 8.05 0 912,881 80,519,467.55
06/May/2026 BETAGLAS 570.00 570.00 570.00 570.00 0.00 0 290,626 167,235,093.20
06/May/2026 BUACEMENT 428.90 428.90 428.90 428.90 0.00 0 2,023,839 828,104,594.10
06/May/2026 BUAFOODS 967.00 967.00 967.00 967.00 0.00 0 218,089 206,448,628.50
06/May/2026 CADBURY 66.00 66.00 66.00 66.00 0.00 0 660,736 44,151,691.80
06/May/2026 CAP 175.65 193.20 193.20 193.20 17.55 0 914,856 174,255,953.40
06/May/2026 CAVERTON 6.00 5.50 5.50 5.50 -0.50 0 995,556 5,796,184.60
06/May/2026 CHAMPION 14.50 14.60 14.60 14.60 0.10 0 1,266,070 18,459,581.05
06/May/2026 CHAMS 3.00 3.30 3.08 3.10 0.10 0 83,381,855 267,021,476.20
06/May/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 16,008 201,689.20
06/May/2026 CILEASING 7.70 7.65 7.65 7.65 -0.05 0 970,354 7,378,896.00
06/May/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 50,899 5,807,489.90
06/May/2026 CONHALLPLC 6.29 6.91 6.29 6.50 0.21 0 9,533,809 62,387,785.52
06/May/2026 CONOIL 194.00 194.00 194.00 194.00 0.00 0 85,634 15,556,271.80
06/May/2026 CORNERST 5.65 6.00 5.40 5.95 0.30 0 4,017,164 22,848,720.40
06/May/2026 CUSTODIAN 89.80 89.80 89.80 89.80 0.00 0 6,503,335 530,576,852.40
06/May/2026 CUTIX 3.06 3.29 3.00 3.10 0.04 0 5,633,233 17,869,891.32
06/May/2026 CWG 20.80 21.00 20.00 20.00 -0.80 0 7,351,414 151,825,833.80
06/May/2026 DAARCOMM 1.50 1.59 1.52 1.59 0.09 0 3,444,724 5,307,072.61
06/May/2026 DANGCEM 1040.00 1040.00 1040.00 1040.00 0.00 0 1,547,421 1,546,380,610.00
06/May/2026 DANGSUGAR 84.30 91.40 85.00 91.40 7.10 0 46,941,683 4,154,380,507.00
06/May/2026 DEAPCAP 5.04 5.54 5.50 5.54 0.50 0 1,819,077 10,045,881.22
06/May/2026 ELLAHLAKES 11.60 11.30 10.95 11.00 -0.60 0 5,004,033 56,130,353.65
06/May/2026 ENAMELWA 37.00 37.00 37.00 37.00 0.00 0 50 1,850.00
06/May/2026 ETERNA 36.00 39.60 37.50 37.50 1.50 0 3,165,987 122,164,207.90
06/May/2026 ETI 80.65 80.65 80.65 80.65 0.00 0 528,172 41,784,419.35
06/May/2026 ETRANZACT 15.50 17.00 17.00 17.00 1.50 0 564,970 9,573,121.85
06/May/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 3,694 565,182.00
06/May/2026 FCMB 11.05 11.50 11.10 11.50 0.45 0 7,528,157 85,690,667.60
06/May/2026 FGSUK2032S5 102.00 102.00 102.00 102.00 0.00 0 4 4,080.00
06/May/2026 FIDELITYBK 20.00 20.25 19.50 20.25 0.25 0 25,437,846 508,596,126.50
06/May/2026 FIDSON 98.70 103.00 103.00 103.00 4.30 0 1,356,601 138,428,554.90
06/May/2026 FIRSTHOLDCO 60.05 61.00 60.30 61.00 0.95 0 5,327,126 322,104,091.00
06/May/2026 FTGINSURE 1.17 1.18 1.07 1.08 -0.09 0 30,167,362 33,136,098.14
06/May/2026 FTNCOCOA 6.65 7.31 7.31 7.31 0.66 0 16,967,374 124,031,503.90
06/May/2026 GEREGU 1132.50 1132.50 1132.50 1132.50 0.00 0 2,845 2,899,908.50
06/May/2026 GREENWETF 1019.74 1121.71 971.00 1019.74 0.00 0 11,621 12,411,459.22
06/May/2026 GTCO 139.00 140.00 139.00 139.00 0.00 0 44,578,829 6,212,740,195.00
06/May/2026 GUINEAINS 1.07 1.10 1.01 1.08 0.01 0 5,139,818 5,378,369.79
06/May/2026 GUINNESS 447.30 402.60 402.60 402.60 -44.70 0 809,817 326,317,460.30
06/May/2026 HMCALL 3.47 3.47 3.47 3.47 0.00 0 224,788 807,758.07
06/May/2026 HONYFLOUR 18.40 19.00 18.50 18.50 0.10 0 2,558,949 48,081,134.25
06/May/2026 IKEJAHOTEL 37.25 37.25 37.25 37.25 0.00 0 195,030 7,037,712.00
06/May/2026 IMG 47.00 47.00 47.00 47.00 0.00 0 865,907 37,072,089.85
06/May/2026 INFINITY 9.35 9.35 9.35 9.35 0.00 0 5,200 53,300.00
06/May/2026 INTBREW 12.70 12.90 12.65 12.90 0.20 0 1,568,211 20,062,954.25
06/May/2026 INTENEGINS 2.63 2.63 2.63 2.63 0.00 0 212,175 558,188.40
06/May/2026 JAIZBANK 9.44 9.69 9.00 9.41 -0.03 0 22,685,970 213,073,692.70
06/May/2026 JAPAULGOLD 3.23 3.30 3.20 3.20 -0.03 0 24,116,665 78,248,987.27
06/May/2026 JBERGER 315.00 315.00 315.00 315.00 0.00 0 55,518 16,655,137.40
06/May/2026 JOHNHOLT 16.50 16.50 16.50 16.50 0.00 0 365,484 5,854,143.55
06/May/2026 JULI 7.25 7.25 7.25 7.25 0.00 0 1,000 6,550.00
06/May/2026 LASACO 1.99 2.04 1.97 2.00 0.01 0 6,997,726 13,900,651.89
06/May/2026 LEARNAFRCA 8.40 8.40 8.40 8.40 0.00 0 216,647 1,926,147.30
06/May/2026 LEGENDINT 5.89 5.99 5.36 5.60 -0.29 0 2,488,030 14,068,935.90
06/May/2026 LINKASSURE 1.87 2.05 1.74 1.75 -0.12 0 24,670,451 46,103,251.24
06/May/2026 LIVESTOCK 8.70 9.20 8.90 8.90 0.20 0 5,452,781 49,174,008.60
06/May/2026 LIVINGTRUST 3.15 3.45 3.39 3.45 0.30 0 1,468,234 5,019,484.37
06/May/2026 LOTUSHAL15 120.00 131.00 120.00 126.90 6.90 0 96,788 12,159,554.45
06/May/2026 MANSARD 14.00 13.70 13.45 13.55 -0.45 0 3,133,535 42,987,640.60
06/May/2026 MAYBAKER 44.00 41.70 41.00 41.00 -3.00 0 2,508,972 104,205,347.70
06/May/2026 MBENEFIT 4.22 4.40 4.11 4.24 0.02 0 20,918,851 89,505,093.38
06/May/2026 MCNICHOLS 7.92 8.15 8.00 8.00 0.08 0 5,255,135 42,479,339.12
06/May/2026 MECURE 61.00 60.45 60.45 60.45 -0.55 0 2,884,483 170,665,169.60
06/May/2026 MERGROWTH 135.05 148.55 121.55 121.56 -13.49 0 167,762 21,372,286.77
06/May/2026 MERVALUE 130.00 142.00 128.20 130.00 0.00 0 63,753 8,492,439.85
06/May/2026 MEYER 15.55 15.55 15.55 15.55 0.00 0 51,443 782,807.35
06/May/2026 MORISON 10.62 10.62 10.62 10.62 0.00 0 216,259 2,087,552.67
06/May/2026 MTNN 836.00 830.00 800.10 800.10 -35.90 0 9,243,225 7,568,490,868.00
06/May/2026 MULTIVERSE 25.65 25.65 25.65 25.65 0.00 0 68,758 1,603,786.35
06/May/2026 NAHCO 199.00 204.85 204.85 204.85 5.85 0 2,061,565 424,821,660.50
06/May/2026 NASCON 214.00 214.00 214.00 214.00 0.00 0 864,342 177,976,434.80
06/May/2026 NB 80.00 80.00 78.95 79.95 -0.05 0 10,016,688 799,465,610.00
06/May/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 6,871 1,274,856.50
06/May/2026 NEIMETH 8.15 8.25 8.20 8.20 0.05 0 2,261,473 18,432,326.25
06/May/2026 NEM 30.00 30.00 30.00 30.00 0.00 0 663,006 19,970,978.75
06/May/2026 NESTLE 3150.00 3150.00 3150.00 3150.00 0.00 0 237,423 737,290,348.90
06/May/2026 NEWGOLD 154999.00 156000.00 143000.00 151999.44 -2,999.56 0 78 11,542,118.01
06/May/2026 NGX30 8770.09 8801.44 8729.82 8801.44 31.35 0 362,309,194 42,699,711,727.00
06/May/2026 NGXAFRBVI 5217.66 5239.11 5185.40 5238.02 20.36 0 168,702,439 15,394,611,812.00
06/May/2026 NGXAFRHDYI 36830.66 37090.43 36828.67 36844.82 14.16 0 286,827,539 20,690,012,850.00
06/May/2026 NGXBNK 2262.88 2274.52 2253.72 2274.52 11.64 0 270,840,579 18,352,215,582.00
06/May/2026 NGXCG 6440.96 6446.34 6401.59 6412.27 -28.69 0 424,871,560 38,573,291,386.00
06/May/2026 NGXCNSMRGDS 4913.02 4934.06 4906.84 4926.00 12.98 0 78,245,084 7,683,467,542.00
06/May/2026 NGXCOMMDTY 2001.34 2001.34 2001.34 2001.34 0.00 0 2,665,012 5,469,602,235.00
06/May/2026 NGXGROUP 160.00 160.00 160.00 160.00 0.00 0 2,476,608 377,776,778.10
06/May/2026 NGXGROWTH 30352.88 30994.78 30352.88 30787.29 434.41 0 31,377,142 854,340,985.60
06/May/2026 NGXINDUSTR 11682.18 11687.98 11682.03 11687.80 5.62 0 18,033,290 4,718,442,419.00
06/May/2026 NGXINS 1212.67 1244.52 1207.25 1220.17 7.50 0 134,905,075 461,831,651.10
06/May/2026 NGXLOTUSISLM 26445.81 26477.78 26348.59 26348.59 -97.22 0 47,854,994 17,768,072,678.00
06/May/2026 NGXMAINBOARD 11082.94 11241.02 11080.70 11240.86 157.92 0 744,805,766 26,714,352,757.00
06/May/2026 NGXMERIGRW 17394.75 17609.49 17394.75 17565.12 170.37 0 94,210,872 10,536,670,454.00
06/May/2026 NGXMERIVAL 20641.15 20645.41 20443.52 20491.71 -149.44 0 194,024,026 13,083,867,618.00
06/May/2026 NGXOILGAS 5867.69 5871.99 5862.95 5867.11 -0.58 0 34,993,552 4,665,112,898.00
06/May/2026 NGXPENBRD 4678.92 4697.83 4659.37 4697.72 18.80 0 646,581,372 48,503,418,242.00
06/May/2026 NGXPENSION 11801.67 11858.58 11773.24 11858.58 56.91 0 461,803,294 45,324,034,397.00
06/May/2026 NGXPREMIUM 26882.27 26886.91 26529.87 26543.45 -338.82 0 201,659,216 22,930,945,027.00
06/May/2026 NIDF 127.00 129.00 129.00 129.00 2.00 0 325,377 42,736,942.90
06/May/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 20,800 1,487,200.00
06/May/2026 NPFMCRFBK 5.15 5.66 5.35 5.66 0.51 0 8,429,788 46,864,836.17
06/May/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 2,870 304,741.50
06/May/2026 NSEASI 241750.15 242735.14 240850.11 242729.51 979.36 0 1,000,528,094 50,712,712,463.00
06/May/2026 NSLTECH 0.92 1.01 0.93 1.00 0.08 0 59,754,952 59,514,825.24
06/May/2026 OANDO 45.10 45.60 44.00 44.85 -0.25 0 5,664,747 254,165,256.40
06/May/2026 OKOMUOIL 1750.00 1750.00 1750.00 1750.00 0.00 0 198,763 317,004,933.90
06/May/2026 OMATEK 1.97 1.98 1.82 1.98 0.01 0 4,659,284 8,919,785.96
06/May/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 53,375 1,801,406.25
06/May/2026 PRESCO 2300.00 2300.00 2300.00 2300.00 0.00 0 438,515 960,730,306.10
06/May/2026 PRESTIGE 1.39 1.40 1.40 1.40 0.01 0 2,732,816 3,834,622.15
06/May/2026 PZ 101.00 101.00 101.00 101.00 0.00 0 3,394,835 332,723,460.50
06/May/2026 REDSTAREX 28.15 28.15 28.15 28.15 0.00 0 56,866 1,441,553.10
06/May/2026 REGALINS 0.96 1.02 1.00 1.00 0.04 0 5,138,736 5,205,275.17
06/May/2026 ROYALEX 1.36 1.44 1.40 1.41 0.05 0 1,481,903 2,084,350.25
06/May/2026 RTBRISCOE 12.87 14.15 14.15 14.15 1.28 0 5,213,788 73,775,100.20
06/May/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 126,936 2,652,983.00
06/May/2026 SEPLAT 11495.00 11495.00 11495.00 11495.00 0.00 0 64,868 732,992,778.40
06/May/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 4,869 2,173,795.40
06/May/2026 SIAMLETF40 7125.05 7837.55 7837.55 7837.55 712.50 0 348 2,727,467.40
06/May/2026 SKYAVN 143.10 143.10 143.10 143.10 0.00 0 163,651 21,088,679.80
06/May/2026 SOVRENINS 2.09 2.10 2.09 2.09 0.00 0 3,847,444 8,028,932.59
06/May/2026 STANBIC 177.00 177.00 177.00 177.00 0.00 0 582,915 95,056,294.45
06/May/2026 STANBICETF30 4400.00 4800.00 4240.00 4400.00 0.00 0 5,161 23,046,532.06
06/May/2026 STERLINGNG 8.00 7.95 7.60 7.95 -0.05 0 47,687,269 371,300,576.80
06/May/2026 SUNUASSUR 4.50 4.05 4.05 4.05 -0.45 0 1,068,315 4,445,177.22
06/May/2026 TAJSUKS1 98.00 81.02 81.02 81.02 -16.98 0 10 8,102.00
06/May/2026 TANTALIZER 3.89 4.15 3.88 3.98 0.09 0 16,560,166 65,632,277.16
06/May/2026 TIP 28.20 31.00 29.00 30.90 2.70 0 14,528,408 436,753,772.30
06/May/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 19,781 11,393,856.00
06/May/2026 TRANSCOHOT 223.30 223.30 223.30 223.30 0.00 0 14,625 3,584,364.90
06/May/2026 TRANSCORP 43.00 43.00 42.50 43.00 0.00 0 4,704,031 202,196,599.60
06/May/2026 TRANSEXPR 6.40 6.40 6.40 6.40 0.00 0 128,716 777,336.50
06/May/2026 TRANSPOWER 272.70 272.70 272.70 272.70 0.00 0 15,393 3,778,981.50
06/May/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 192,098 763,536.47
06/May/2026 UACN 190.00 190.00 190.00 190.00 0.00 0 1,236,373 222,424,333.70
06/May/2026 UBA 42.00 42.00 40.55 41.00 -1.00 0 38,248,865 1,573,512,043.00
06/May/2026 UCAP 18.50 19.00 18.50 18.65 0.15 0 42,676,058 798,791,944.10
06/May/2026 UHOMREIT 72.50 70.00 70.00 70.00 -2.50 0 206,703 14,509,634.45
06/May/2026 UNILEVER 137.50 140.00 140.00 140.00 2.50 0 1,047,047 147,637,618.10
06/May/2026 UNIONDICON 19.75 19.75 19.75 19.75 0.00 0 61,837 1,100,814.10
06/May/2026 UNIVINSURE 1.12 1.16 1.08 1.08 -0.04 0 12,150,096 13,436,239.62
06/May/2026 UPDC 4.40 4.40 4.20 4.40 0.00 0 1,641,009 7,109,189.30
06/May/2026 UPDCREIT 7.60 7.90 7.50 7.90 0.30 0 2,301,966 17,469,420.50
06/May/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 300,278 1,470,467.25
06/May/2026 VERITASKAP 1.79 1.86 1.68 1.70 -0.09 0 15,890,765 27,706,760.80
06/May/2026 VETBANK 24.00 26.00 24.50 24.53 0.53 0 301,728 7,710,176.42
06/May/2026 VETGOODS 51.50 56.65 51.50 54.00 2.50 0 121,801 6,565,474.93
06/May/2026 VETGRIF30 103.00 112.00 97.00 98.70 -4.30 0 210,727 21,608,017.39
06/May/2026 VETINDETF 150.99 166.00 149.00 158.00 7.01 0 59,650 9,262,806.40
06/May/2026 VFDGROUP 10.60 10.60 10.60 10.60 0.00 0 18,123,373 191,376,315.10
06/May/2026 VITAFOAM 170.50 187.00 186.00 186.00 15.50 0 3,385,259 626,505,573.90
06/May/2026 VSPBONDETF 260.00 286.00 260.00 260.00 0.00 0 29,047 7,901,091.90
06/May/2026 WAPCO 341.30 341.30 341.30 341.30 0.00 0 5,782,539 1,900,193,455.00
06/May/2026 WAPIC 2.47 2.70 2.41 2.48 0.01 0 5,206,071 13,265,062.56
06/May/2026 WEMABANK 30.35 33.00 30.40 32.00 1.65 0 7,163,497 225,460,564.20
06/May/2026 ZENITHBANK 128.20 129.00 127.00 129.00 0.80 0 56,025,278 7,169,825,317.00
06/May/2026 ZICHIS 25.08 27.58 27.58 27.58 2.50 0 7,223,874 199,214,981.00

Top 5 Gainers

StockChangeCloseVolume
NSEASI 979.36 242729.51 1,000,528,094
SIAMLETF40 712.5 7837.55 348
NGXGROWTH 434.41 30787.29 31,377,142
AIRTELAFRI 302.1 3323.40 100,023
NGXMERIGRW 170.37 17565.12 94,210,872

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -2999.56 151999.44 78
NGXPREMIUM -338.82 26543.45 201,659,216
NGXMERIVAL -149.44 20491.71 194,024,026
NGXLOTUSISLM -97.22 26348.59 47,854,994
GUINNESS -44.7 402.60 809,817

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 979.36 242729.51 1,000,528,094
NGXMAINBOARD 157.92 11240.86 744,805,766
NGXPENBRD 18.8 4697.72 646,581,372
NGXPENSION 56.91 11858.58 461,803,294
NGXCG -28.69 6412.27 424,871,560