NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
04/May/2026 ABBEYBDS 6.30 6.00 5.85 5.90 -0.40 0 3,358,318 19,971,321.40
04/May/2026 ABCTRANS 5.20 5.20 5.20 5.20 0.00 0 1,483,237 7,515,310.39
04/May/2026 ACADEMY 7.05 7.05 7.05 7.05 0.00 0 236,497 1,583,572.50
04/May/2026 ACCESSCORP 27.00 26.30 25.00 25.50 -1.50 0 204,007,563 5,276,350,340.00
04/May/2026 AFRIPRUD 13.05 13.05 12.80 13.00 -0.05 0 2,607,506 33,785,759.45
04/May/2026 AIICO 4.31 4.74 4.27 4.74 0.43 0 67,107,345 306,796,439.60
04/May/2026 AIRTELAFRI 3021.30 3021.30 3021.30 3021.30 0.00 0 222 737,794.80
04/May/2026 ALEX 9.50 9.50 9.50 9.50 0.00 0 89,147 835,029.85
04/May/2026 ARADEL 2024.00 1996.00 1996.00 1996.00 -28.00 0 3,368,573 6,731,758,403.00
04/May/2026 AUSTINLAZ 3.39 3.39 3.39 3.39 0.00 0 329,626 1,090,745.05
04/May/2026 BERGER 81.75 81.75 81.75 81.75 0.00 0 696,655 55,513,361.75
04/May/2026 BETAGLAS 598.00 598.00 598.00 598.00 0.00 0 691,244 399,287,161.90
04/May/2026 BUACEMENT 418.00 428.90 428.90 428.90 10.90 0 3,084,293 1,317,932,188.00
04/May/2026 BUAFOODS 967.00 967.00 967.00 967.00 0.00 0 316,210 296,218,550.90
04/May/2026 CADBURY 70.10 67.50 65.35 65.35 -4.75 0 5,222,076 347,639,478.10
04/May/2026 CAP 145.20 159.70 159.70 159.70 14.50 0 1,194,101 188,085,250.60
04/May/2026 CAVERTON 5.90 6.05 5.90 6.00 0.10 0 1,570,188 9,397,007.05
04/May/2026 CHAMPION 13.00 14.30 12.95 14.25 1.25 0 6,248,585 82,579,321.70
04/May/2026 CHAMS 3.49 3.60 3.15 3.27 -0.22 0 52,195,778 169,825,388.70
04/May/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 225,483 2,827,799.10
04/May/2026 CILEASING 6.45 7.05 6.45 7.05 0.60 0 4,871,001 32,476,923.90
04/May/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 92,428 10,379,506.40
04/May/2026 CONHALLPLC 5.20 5.72 5.72 5.72 0.52 0 2,979,381 17,042,059.32
04/May/2026 CONOIL 194.00 194.00 194.00 194.00 0.00 0 159,776 28,522,499.10
04/May/2026 CORNERST 5.60 5.60 5.60 5.60 0.00 0 3,162,267 16,951,432.35
04/May/2026 CUSTODIAN 87.15 89.95 85.20 89.95 2.80 0 2,720,669 238,372,185.60
04/May/2026 CUTIX 3.06 3.21 3.04 3.06 0.00 0 7,349,141 22,561,224.89
04/May/2026 CWG 22.00 21.95 21.85 21.95 -0.05 0 2,104,382 45,530,814.70
04/May/2026 DAARCOMM 1.57 1.69 1.50 1.57 0.00 0 5,542,689 8,894,752.33
04/May/2026 DANGCEM 970.00 970.00 970.00 970.00 0.00 0 1,422,752 1,406,057,593.00
04/May/2026 DANGSUGAR 69.70 76.65 76.65 76.65 6.95 0 3,080,922 236,152,671.30
04/May/2026 DEAPCAP 4.19 4.60 4.60 4.60 0.41 0 3,780,640 17,235,495.49
04/May/2026 ELLAHLAKES 9.95 10.90 10.25 10.90 0.95 0 5,868,155 63,266,599.50
04/May/2026 ETERNA 32.80 33.90 33.00 33.05 0.25 0 1,443,830 48,316,738.75
04/May/2026 ETI 80.60 80.65 80.65 80.65 0.05 0 1,741,370 138,972,471.10
04/May/2026 ETRANZACT 15.00 15.50 14.25 15.50 0.50 0 1,467,600 22,588,617.95
04/May/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 14,547 2,225,691.00
04/May/2026 FCMB 11.15 11.40 10.50 11.00 -0.15 0 21,055,982 228,390,909.00
04/May/2026 FGS202768 1000.00 1000.00 1000.00 1000.00 0.00 0 600 600,000.00
04/May/2026 FGSUK2032S7 123.96 120.00 120.00 120.00 -3.96 0 3,950 4,739,996.05
04/May/2026 FGSUK2033S6 110.00 100.00 96.60 96.60 -13.40 0 2,200 2,149,018.43
04/May/2026 FIDELITYBK 20.00 19.75 18.60 18.60 -1.40 0 79,545,445 1,505,015,260.00
04/May/2026 FIDSON 98.70 98.70 98.70 98.70 0.00 0 1,140,246 114,171,976.10
04/May/2026 FIRSTHOLDCO 64.65 64.10 62.05 62.40 -2.25 0 27,734,336 1,727,196,130.00
04/May/2026 FTGINSURE 1.17 1.20 1.11 1.14 -0.03 0 12,578,783 14,507,226.63
04/May/2026 FTNCOCOA 5.50 6.05 6.05 6.05 0.55 0 3,536,509 21,395,879.45
04/May/2026 GEREGU 1132.50 1132.50 1132.50 1132.50 0.00 0 6,110 6,227,923.00
04/May/2026 GREENWETF 1040.00 1129.99 973.01 1019.75 -20.25 0 4,680 4,789,831.06
04/May/2026 GTCO 135.00 140.00 136.00 140.00 5.00 0 27,551,469 3,766,353,549.00
04/May/2026 GUINEAINS 1.15 1.13 1.06 1.06 -0.09 0 5,497,829 6,029,739.26
04/May/2026 GUINNESS 497.00 497.00 497.00 497.00 0.00 0 35,498 15,878,255.40
04/May/2026 HMCALL 3.43 3.47 3.47 3.47 0.04 0 577,400 2,003,007.53
04/May/2026 HONYFLOUR 18.00 19.15 18.20 19.00 1.00 0 3,579,831 67,088,281.25
04/May/2026 IKEJAHOTEL 37.25 37.25 37.25 37.25 0.00 0 237,163 8,621,999.10
04/May/2026 IMG 42.90 47.00 47.00 47.00 4.10 0 810,074 34,321,186.55
04/May/2026 INFINITY 9.35 9.35 9.35 9.35 0.00 0 251,828 2,581,237.00
04/May/2026 INTBREW 12.10 12.70 11.85 12.70 0.60 0 3,120,683 38,602,771.45
04/May/2026 INTENEGINS 2.75 2.63 2.48 2.48 -0.27 0 2,965,831 7,501,510.74
04/May/2026 JAIZBANK 9.40 9.90 9.41 9.70 0.30 0 16,365,414 158,907,553.90
04/May/2026 JAPAULGOLD 2.97 3.18 3.01 3.15 0.18 0 28,197,359 88,018,535.82
04/May/2026 JBERGER 315.00 315.00 315.00 315.00 0.00 0 292,882 86,979,545.50
04/May/2026 JOHNHOLT 13.85 15.20 13.90 15.20 1.35 0 2,176,638 32,148,666.15
04/May/2026 JULI 7.25 7.25 7.25 7.25 0.00 0 20,851 136,574.05
04/May/2026 LASACO 1.95 2.07 1.96 1.96 0.01 0 15,290,699 30,662,844.91
04/May/2026 LEARNAFRCA 9.30 9.30 8.45 8.45 -0.85 0 2,578,699 22,159,988.70
04/May/2026 LEGENDINT 5.35 5.85 5.85 5.85 0.50 0 571,808 3,311,840.96
04/May/2026 LINKASSURE 1.62 1.78 1.70 1.74 0.12 0 31,352,595 55,696,825.02
04/May/2026 LIVESTOCK 7.95 8.70 7.45 7.95 0.00 0 20,154,924 168,221,486.60
04/May/2026 LIVINGTRUST 3.38 3.15 3.05 3.15 -0.23 0 2,272,097 7,100,757.56
04/May/2026 LOTUSHAL15 120.10 132.10 110.11 127.99 7.89 0 679,883 80,408,727.48
04/May/2026 MANSARD 14.00 14.05 14.00 14.00 0.00 0 1,347,683 19,110,847.65
04/May/2026 MAYBAKER 37.70 41.40 39.90 41.40 3.70 0 3,113,339 124,861,445.30
04/May/2026 MBENEFIT 4.03 4.26 4.00 4.02 -0.01 0 11,265,560 45,573,754.72
04/May/2026 MCNICHOLS 6.72 7.39 7.20 7.20 0.48 0 7,583,151 55,849,027.76
04/May/2026 MECURE 62.90 61.00 58.00 61.00 -1.90 0 2,395,547 143,733,201.60
04/May/2026 MERGROWTH 136.40 150.04 136.42 150.04 13.64 0 11,209 1,680,698.76
04/May/2026 MERVALUE 139.76 153.72 140.00 142.10 2.34 0 10,075 1,518,362.71
04/May/2026 MEYER 15.55 15.55 15.55 15.55 0.00 0 746,407 11,291,367.30
04/May/2026 MORISON 10.62 10.62 10.62 10.62 0.00 0 134,790 1,398,935.98
04/May/2026 MTNN 915.00 915.00 915.00 915.00 0.00 0 5,493,379 4,788,724,619.00
04/May/2026 MULTIVERSE 25.65 25.65 25.65 25.65 0.00 0 389,808 9,775,826.05
04/May/2026 NAHCO 258.00 199.00 198.65 198.65 -59.35 0 5,904,786 1,192,635,288.00
04/May/2026 NASCON 178.30 210.00 210.00 210.00 31.70 0 2,091,608 446,049,204.50
04/May/2026 NB 78.70 80.00 78.95 78.95 0.25 0 7,346,170 585,098,575.40
04/May/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 47,120 8,654,319.20
04/May/2026 NEIMETH 8.30 8.50 8.10 8.10 -0.20 0 3,372,970 28,238,742.55
04/May/2026 NEM 30.55 29.00 28.10 28.10 -2.45 0 2,951,485 85,100,204.00
04/May/2026 NESTLE 3100.00 3100.00 3100.00 3100.00 0.00 0 18,050 56,733,550.70
04/May/2026 NEWGOLD 149000.00 163900.00 148100.00 157999.99 8,999.98 0 207 31,770,745.85
04/May/2026 NGX30 8823.77 8858.74 8813.59 8849.77 26.00 0 511,451,129 44,959,080,896.00
04/May/2026 NGXAFRBVI 5311.73 5332.18 5281.31 5315.02 3.29 0 145,046,149 13,871,044,749.00
04/May/2026 NGXAFRHDYI 35806.69 37054.45 35797.79 37054.17 1,247.48 0 369,148,798 21,688,290,483.00
04/May/2026 NGXBNK 2281.39 2300.64 2267.37 2290.78 9.39 0 465,105,858 22,991,863,131.00
04/May/2026 NGXCG 6519.03 6529.42 6487.55 6514.08 -4.95 0 523,622,761 35,593,529,179.00
04/May/2026 NGXCNSMRGDS 4853.04 4897.60 4853.04 4893.43 40.39 0 45,511,756 3,095,689,287.00
04/May/2026 NGXCOMMDTY 2052.86 2052.86 2042.84 2042.84 -10.02 0 4,736,221 9,961,739,098.00
04/May/2026 NGXGROUP 160.00 160.00 160.00 160.00 0.00 0 5,762,508 915,441,791.60
04/May/2026 NGXGROWTH 30859.22 31304.90 29435.44 30136.86 -722.36 0 57,271,200 1,505,242,961.00
04/May/2026 NGXINDUSTR 11277.17 11398.43 11227.52 11398.41 121.24 0 24,124,683 6,238,219,652.00
04/May/2026 NGXINS 1186.50 1201.37 1173.88 1201.37 14.87 0 236,006,179 746,893,491.90
04/May/2026 NGXLOTUSISLM 26196.53 26252.81 26116.73 26164.74 -31.79 0 42,317,396 19,748,655,378.00
04/May/2026 NGXMAINBOARD 10999.17 11093.53 10999.17 11091.86 92.69 0 983,580,030 27,569,367,544.00
04/May/2026 NGXMERIGRW 17625.37 18121.11 17608.81 18121.11 495.74 0 138,559,612 9,999,424,383.00
04/May/2026 NGXMERIVAL 21000.93 20992.72 20795.21 20855.52 -145.41 0 317,926,668 18,448,839,471.00
04/May/2026 NGXOILGAS 6097.34 6098.96 6043.31 6043.31 -54.03 0 37,567,818 8,722,785,177.00
04/May/2026 NGXPENBRD 4722.13 4743.97 4719.39 4740.83 18.70 0 819,878,038 51,270,454,181.00
04/May/2026 NGXPENSION 12031.13 12049.79 11985.90 12021.42 -9.71 0 565,854,270 47,174,092,658.00
04/May/2026 NGXPREMIUM 27367.47 27367.47 27215.61 27257.16 -110.31 0 343,715,780 27,454,229,784.00
04/May/2026 NIDF 127.00 127.00 127.00 127.00 0.00 0 271,927 35,133,733.50
04/May/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 7,989 571,213.50
04/May/2026 NPFMCRFBK 5.21 5.32 5.10 5.12 -0.09 0 3,037,253 15,743,429.70
04/May/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 18,660 1,872,459.10
04/May/2026 NSEASI 242277.81 243294.87 242144.96 243158.97 881.16 0 1,400,932,424 56,687,747,843.00
04/May/2026 NSLTECH 0.87 0.95 0.88 0.91 0.04 0 18,168,933 16,996,706.67
04/May/2026 OANDO 46.00 45.55 43.65 43.65 -2.35 0 4,244,029 191,344,912.30
04/May/2026 OKOMUOIL 1750.00 1750.00 1750.00 1750.00 0.00 0 259,354 415,534,937.60
04/May/2026 OMATEK 1.96 2.14 2.00 2.02 0.06 0 2,792,000 5,733,095.51
04/May/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 37,586 1,268,527.50
04/May/2026 PRESCO 2300.00 2300.00 2300.00 2300.00 0.00 0 532,949 1,164,737,297.00
04/May/2026 PRESTIGE 1.39 1.50 1.39 1.45 0.06 0 3,782,317 5,425,146.76
04/May/2026 PZ 105.55 102.50 100.50 101.00 -4.55 0 3,533,092 357,410,777.80
04/May/2026 REDSTAREX 28.15 28.15 28.15 28.15 0.00 0 71,690 1,817,341.50
04/May/2026 REGALINS 0.96 1.01 0.93 0.93 -0.03 0 16,798,465 15,983,508.87
04/May/2026 ROYALEX 1.36 1.48 1.36 1.36 0.00 0 6,707,870 9,363,210.47
04/May/2026 RTBRISCOE 10.64 11.70 11.70 11.70 1.06 0 827,440 9,681,048.00
04/May/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 139,535 2,921,829.45
04/May/2026 SEPLAT 11495.00 11495.00 11495.00 11495.00 0.00 0 132,163 1,622,101,400.00
04/May/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 35,405 16,006,770.90
04/May/2026 SIAMLETF40 5888.48 6477.32 6477.32 6477.32 588.84 0 190 1,230,690.80
04/May/2026 SKYAVN 143.10 143.10 143.10 143.10 0.00 0 481,746 62,167,197.10
04/May/2026 SOVRENINS 2.08 2.28 2.04 2.28 0.20 0 14,049,620 30,450,894.06
04/May/2026 STANBIC 165.00 181.00 181.00 181.00 16.00 0 2,340,427 403,800,826.20
04/May/2026 STANBICETF30 3950.00 4340.50 3850.00 4240.00 290.00 0 16,048 65,029,262.22
04/May/2026 STERLINGNG 7.65 8.00 7.60 8.00 0.35 0 37,406,500 292,993,179.30
04/May/2026 SUNUASSUR 4.00 4.35 3.80 4.35 0.35 0 4,595,022 18,195,600.48
04/May/2026 TAJSUKS1 98.00 98.00 98.00 98.00 0.00 0 101 98,978.89
04/May/2026 TAJSUKS2 99.30 99.30 99.00 99.00 -0.30 0 14,267 14,161,396.47
04/May/2026 TANTALIZER 3.62 3.88 3.50 3.88 0.26 0 13,584,577 49,264,047.38
04/May/2026 TIP 30.60 33.65 27.55 29.50 -1.10 0 28,768,042 915,598,282.10
04/May/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 22,088 12,722,688.00
04/May/2026 TRANSCOHOT 223.30 223.30 223.30 223.30 0.00 0 48,583 11,314,907.20
04/May/2026 TRANSCORP 44.50 43.00 40.05 43.00 -1.50 0 5,599,304 235,808,322.00
04/May/2026 TRANSEXPR 6.40 6.40 6.40 6.40 0.00 0 300,989 1,781,632.73
04/May/2026 TRANSPOWER 272.70 272.70 272.70 272.70 0.00 0 47,264 11,603,312.00
04/May/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 421,701 1,750,978.39
04/May/2026 UACN 181.50 196.00 189.00 190.00 8.50 0 4,511,678 858,105,716.20
04/May/2026 UBA 42.75 44.00 42.50 42.80 0.05 0 32,114,923 1,380,046,949.00
04/May/2026 UCAP 18.40 18.50 17.80 18.50 0.10 0 11,088,181 200,476,980.30
04/May/2026 UHOMREIT 72.50 72.50 72.50 72.50 0.00 0 244,634 16,812,138.05
04/May/2026 UNILEVER 137.50 137.50 137.50 137.50 0.00 0 986,542 147,454,624.40
04/May/2026 UNIONDICON 21.90 21.90 21.90 21.90 0.00 0 69,661 1,375,804.75
04/May/2026 UNIVINSURE 1.19 1.18 1.08 1.12 -0.07 0 14,066,995 15,513,615.49
04/May/2026 UPDC 4.90 4.45 4.45 4.45 -0.45 0 2,372,732 10,606,322.75
04/May/2026 UPDCREIT 7.50 7.75 7.50 7.50 0.00 0 2,432,575 18,456,120.95
04/May/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 432,356 2,137,797.30
04/May/2026 VERITASKAP 1.75 1.89 1.65 1.65 -0.10 0 43,927,968 76,263,185.67
04/May/2026 VETBANK 24.00 26.30 23.90 26.10 2.10 0 529,568 13,620,808.79
04/May/2026 VETGOODS 50.20 55.22 48.20 54.72 4.52 0 149,529 8,064,265.41
04/May/2026 VETGRIF30 97.00 106.70 91.00 98.70 1.70 0 211,748 20,957,394.64
04/May/2026 VETINDETF 140.00 154.00 133.40 153.01 13.01 0 64,322 9,427,221.17
04/May/2026 VFDGROUP 11.30 11.30 10.20 10.65 -0.65 0 255,347,643 2,722,381,089.00
04/May/2026 VITAFOAM 154.90 155.00 155.00 155.00 0.10 0 2,341,349 362,362,983.00
04/May/2026 VSPBONDETF 260.00 282.00 242.12 268.00 8.00 0 24,895 6,574,893.54
04/May/2026 WAPCO 350.00 349.90 340.00 349.00 -1.00 0 8,188,763 2,834,649,781.00
04/May/2026 WAPIC 2.50 2.50 2.35 2.40 -0.10 0 3,328,777 8,127,133.01
04/May/2026 WEMABANK 34.10 34.10 33.25 33.25 -0.85 0 4,392,442 146,633,724.10
04/May/2026 ZENITHBANK 130.50 131.25 129.00 129.40 -1.10 0 64,621,901 8,419,102,973.00
04/May/2026 ZICHIS 21.78 23.95 22.80 22.80 1.02 0 16,006,029 379,997,318.70

Top 5 Gainers

StockChangeCloseVolume
NEWGOLD 8999.98 157999.99 207
NGXAFRHDYI 1247.48 37054.17 369,148,798
NSEASI 881.16 243158.97 1,400,932,424
SIAMLETF40 588.84 6477.32 190
NGXMERIGRW 495.74 18121.11 138,559,612

Top 5 Losers

StockChangeCloseVolume
NGXGROWTH -722.36 30136.86 57,271,200
NGXMERIVAL -145.41 20855.52 317,926,668
NGXPREMIUM -110.31 27257.16 343,715,780
NAHCO -59.35 198.65 5,904,786
NGXOILGAS -54.03 6043.31 37,567,818

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 881.16 243158.97 1,400,932,424
NGXMAINBOARD 92.69 11091.86 983,580,030
NGXPENBRD 18.7 4740.83 819,878,038
NGXPENSION -9.71 12021.42 565,854,270
NGXCG -4.95 6514.08 523,622,761