NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
05/May/2026 ABBEYBDS 5.90 6.00 5.95 6.00 0.10 0 6,016,913 36,086,516.50
05/May/2026 ABCTRANS 5.20 5.19 5.19 5.19 -0.01 0 1,115,041 5,751,256.51
05/May/2026 ACADEMY 7.05 7.05 7.05 7.05 0.00 0 253,366 1,719,868.55
05/May/2026 ACCESSCORP 25.50 25.80 25.00 25.00 -0.50 0 81,771,070 2,072,483,183.00
05/May/2026 AFRIPRUD 13.00 13.00 13.00 13.00 0.00 0 1,688,209 22,389,142.60
05/May/2026 AIICO 4.74 5.21 4.30 4.30 -0.44 0 19,335,108 93,770,856.66
05/May/2026 AIRTELAFRI 3021.30 3021.30 3021.30 3021.30 0.00 0 51 169,493.40
05/May/2026 ALEX 9.50 9.50 9.50 9.50 0.00 0 69,858 644,948.35
05/May/2026 ARADEL 1996.00 1880.00 1880.00 1880.00 -116.00 0 3,176,354 5,837,708,244.00
05/May/2026 AUSTINLAZ 3.39 3.39 3.39 3.39 0.00 0 343,994 1,141,273.48
05/May/2026 BERGER 81.75 81.75 81.75 81.75 0.00 0 973,891 79,771,636.10
05/May/2026 BETAGLAS 598.00 570.00 570.00 570.00 -28.00 0 582,232 340,063,009.70
05/May/2026 BUACEMENT 428.90 428.90 428.90 428.90 0.00 0 2,098,317 924,768,498.10
05/May/2026 BUAFOODS 967.00 967.00 967.00 967.00 0.00 0 273,504 254,436,063.40
05/May/2026 CADBURY 65.35 66.00 66.00 66.00 0.65 0 1,195,917 80,138,606.55
05/May/2026 CAP 159.70 175.65 174.00 175.65 15.95 0 1,994,784 340,440,351.10
05/May/2026 CAVERTON 6.00 6.00 6.00 6.00 0.00 0 1,011,618 6,043,953.00
05/May/2026 CHAMPION 14.25 14.80 14.25 14.50 0.25 0 2,104,935 30,517,828.85
05/May/2026 CHAMS 3.27 3.27 3.00 3.00 -0.27 0 42,758,195 133,399,650.90
05/May/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 69,709 904,174.35
05/May/2026 CILEASING 7.05 7.75 7.60 7.70 0.65 0 7,872,374 60,508,229.85
05/May/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 33,124 3,778,770.00
05/May/2026 CONHALLPLC 5.72 6.29 5.80 6.29 0.57 0 19,309,515 120,401,332.30
05/May/2026 CONOIL 194.00 194.00 194.00 194.00 0.00 0 182,447 34,635,644.50
05/May/2026 CORNERST 5.60 5.65 5.55 5.65 0.05 0 3,832,991 21,120,080.10
05/May/2026 CUSTODIAN 89.95 89.80 89.80 89.80 -0.15 0 1,262,812 111,985,275.80
05/May/2026 CUTIX 3.06 3.24 3.05 3.06 0.00 0 5,504,427 17,123,976.45
05/May/2026 CWG 21.95 20.80 20.80 20.80 -1.15 0 1,639,999 34,578,634.30
05/May/2026 DAARCOMM 1.57 1.66 1.50 1.50 -0.07 0 7,866,104 12,092,916.98
05/May/2026 DANGCEM 970.00 1040.00 1040.00 1040.00 70.00 0 2,545,528 2,583,047,541.00
05/May/2026 DANGSUGAR 76.65 84.30 80.00 84.30 7.65 0 11,345,590 952,263,064.20
05/May/2026 DEAPCAP 4.60 5.06 5.00 5.04 0.44 0 9,905,867 49,963,952.98
05/May/2026 ELLAHLAKES 10.90 11.95 11.30 11.60 0.70 0 15,118,327 176,533,178.70
05/May/2026 ENAMELWA 37.00 37.00 37.00 37.00 0.00 0 184 6,913.00
05/May/2026 ETERNA 33.05 36.00 36.00 36.00 2.95 0 934,206 33,319,089.65
05/May/2026 ETI 80.65 80.65 80.65 80.65 0.00 0 857,250 67,795,511.95
05/May/2026 ETRANZACT 15.50 15.50 15.50 15.50 0.00 0 541,429 8,869,878.95
05/May/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 5,441 832,473.00
05/May/2026 FCMB 11.00 11.50 10.85 11.05 0.05 0 160,590,534 1,769,591,593.00
05/May/2026 FGSUK2032S7 120.00 111.30 111.30 111.30 -8.70 0 4,000 4,452,196.00
05/May/2026 FIDELITYBK 18.60 20.45 18.00 20.00 1.40 0 48,405,323 911,828,611.70
05/May/2026 FIDSON 98.70 98.70 98.70 98.70 0.00 0 656,376 66,371,471.15
05/May/2026 FIRSTHOLDCO 62.40 61.30 60.05 60.05 -2.35 0 19,532,932 1,181,919,474.00
05/May/2026 FTGINSURE 1.14 1.18 1.14 1.17 0.03 0 9,460,118 10,857,505.01
05/May/2026 FTNCOCOA 6.05 6.65 6.65 6.65 0.60 0 4,337,213 28,842,466.45
05/May/2026 GEREGU 1132.50 1132.50 1132.50 1132.50 0.00 0 7,694 7,842,494.20
05/May/2026 GREENWETF 1019.75 1116.99 970.00 1019.74 -0.01 0 8,037 8,172,688.56
05/May/2026 GTCO 140.00 140.00 138.50 139.00 -1.00 0 94,095,471 13,091,273,339.00
05/May/2026 GUINEAINS 1.06 1.07 1.06 1.07 0.01 0 2,140,580 2,294,177.88
05/May/2026 GUINNESS 497.00 447.30 447.30 447.30 -49.70 0 1,020,665 456,554,830.90
05/May/2026 HMCALL 3.47 3.47 3.47 3.47 0.00 0 447,363 1,696,078.98
05/May/2026 HONYFLOUR 19.00 19.90 18.40 18.40 -0.60 0 3,007,445 57,781,496.05
05/May/2026 IKEJAHOTEL 37.25 37.25 37.25 37.25 0.00 0 189,240 6,794,186.95
05/May/2026 IMG 47.00 47.00 47.00 47.00 0.00 0 503,544 22,048,239.15
05/May/2026 INFINITY 9.35 9.35 9.35 9.35 0.00 0 29,165 298,607.40
05/May/2026 INTBREW 12.70 12.90 12.70 12.70 0.00 0 1,805,924 23,088,378.45
05/May/2026 INTENEGINS 2.48 2.63 2.55 2.63 0.15 0 1,968,269 5,004,152.83
05/May/2026 JAIZBANK 9.70 9.80 9.38 9.44 -0.26 0 42,263,169 402,482,264.80
05/May/2026 JAPAULGOLD 3.15 3.29 3.01 3.23 0.08 0 31,950,601 101,990,137.30
05/May/2026 JBERGER 315.00 315.00 315.00 315.00 0.00 0 416,240 125,411,879.00
05/May/2026 JOHNHOLT 15.20 16.65 13.70 16.50 1.30 0 3,969,663 61,110,732.65
05/May/2026 JULI 7.25 7.25 7.25 7.25 0.00 0 8,415 55,118.25
05/May/2026 LASACO 1.96 2.00 1.96 1.99 0.03 0 28,241,833 56,075,002.39
05/May/2026 LEARNAFRCA 8.45 8.40 8.15 8.40 -0.05 0 557,647 4,670,252.90
05/May/2026 LEGENDINT 5.85 6.10 5.89 5.89 0.04 0 1,920,971 11,500,385.45
05/May/2026 LINKASSURE 1.74 1.90 1.74 1.87 0.13 0 26,724,514 49,038,335.84
05/May/2026 LIVESTOCK 7.95 8.70 8.45 8.70 0.75 0 8,272,996 71,361,705.05
05/May/2026 LIVINGTRUST 3.15 3.15 3.15 3.15 0.00 0 399,731 1,340,077.70
05/May/2026 LOTUSHAL15 127.99 137.00 118.82 120.00 -7.99 0 197,805 24,728,762.90
05/May/2026 MANSARD 14.00 14.70 14.00 14.00 0.00 0 3,313,870 47,252,357.95
05/May/2026 MAYBAKER 41.40 44.00 44.00 44.00 2.60 0 2,944,823 123,712,402.40
05/May/2026 MBENEFIT 4.02 4.40 4.05 4.22 0.20 0 28,361,147 121,153,705.80
05/May/2026 MCNICHOLS 7.20 7.92 7.71 7.92 0.72 0 10,609,861 83,718,283.13
05/May/2026 MECURE 61.00 61.00 61.00 61.00 0.00 0 677,411 40,070,989.15
05/May/2026 MERGROWTH 150.04 165.04 135.04 135.05 -14.99 0 81,692 12,077,547.57
05/May/2026 MERVALUE 142.10 156.31 129.05 130.00 -12.10 0 143,756 19,289,867.10
05/May/2026 MEYER 15.55 15.55 15.55 15.55 0.00 0 137,386 2,055,599.65
05/May/2026 MORISON 10.62 10.62 10.62 10.62 0.00 0 268,208 2,720,231.31
05/May/2026 MTNN 915.00 836.00 836.00 836.00 -79.00 0 12,810,080 10,718,788,876.00
05/May/2026 MULTIVERSE 25.65 25.65 25.65 25.65 0.00 0 163,201 3,806,677.10
05/May/2026 NAHCO 198.65 199.00 199.00 199.00 0.35 0 2,464,311 496,355,566.50
05/May/2026 NASCON 210.00 214.00 212.00 214.00 4.00 0 4,663,870 998,193,079.30
05/May/2026 NB 78.95 80.00 79.00 80.00 1.05 0 30,008,814 2,398,347,239.00
05/May/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 6,392 1,151,754.10
05/May/2026 NEIMETH 8.10 8.15 8.00 8.15 0.05 0 5,018,515 40,613,194.30
05/May/2026 NEM 28.10 30.90 30.00 30.00 1.90 0 1,863,783 56,562,764.75
05/May/2026 NESTLE 3100.00 3150.00 3150.00 3150.00 50.00 0 543,171 1,709,406,266.00
05/May/2026 NEWGOLD 157999.99 157000.00 147000.00 154999.00 -3,000.98 0 171 26,189,173.73
05/May/2026 NGX30 8849.77 8917.15 8766.88 8770.09 -79.68 0 617,022,981 65,861,900,617.00
05/May/2026 NGXAFRBVI 5315.02 5316.12 5189.03 5217.66 -97.36 0 249,812,578 23,566,003,048.00
05/May/2026 NGXAFRHDYI 37054.17 37084.20 36695.76 36830.66 -223.51 0 495,010,921 32,668,215,829.00
05/May/2026 NGXBNK 2290.78 2291.78 2257.83 2262.88 -27.90 0 519,737,856 29,335,828,087.00
05/May/2026 NGXCG 6559.76 6565.77 6434.77 6445.59 -114.17 0 522,789,128 56,103,274,375.00
05/May/2026 NGXCNSMRGDS 4893.43 4921.32 4889.99 4913.02 19.59 0 72,054,411 7,866,465,820.00
05/May/2026 NGXCOMMDTY 2042.84 2042.84 2001.34 2001.34 -41.50 0 4,832,389 9,418,656,454.00
05/May/2026 NGXGROUP 160.00 160.00 160.00 160.00 0.00 0 3,551,150 548,257,773.30
05/May/2026 NGXGROWTH 30136.86 30435.00 30070.15 30352.88 216.02 0 39,341,933 863,159,277.80
05/May/2026 NGXINDUSTR 11398.41 11724.98 11398.41 11682.18 283.77 0 33,596,448 10,873,187,426.00
05/May/2026 NGXINS 1201.37 1250.25 1201.37 1212.67 11.30 0 191,133,721 677,605,930.00
05/May/2026 NGXLOTUSISLM 26929.07 27165.94 26409.74 26445.81 -483.26 0 92,665,991 31,490,604,550.00
05/May/2026 NGXMAINBOARD 11143.09 11153.85 11076.34 11090.30 -52.79 0 949,019,556 39,811,305,173.00
05/May/2026 NGXMERIGRW 17602.16 17643.35 17394.75 17394.75 -207.41 0 320,172,822 26,217,978,195.00
05/May/2026 NGXMERIVAL 20855.52 20859.33 20601.24 20641.15 -214.37 0 194,370,977 14,284,738,119.00
05/May/2026 NGXOILGAS 6043.31 6054.70 5866.23 5867.69 -175.62 0 46,693,240 8,063,515,756.00
05/May/2026 NGXPENBRD 4720.61 4756.04 4677.53 4678.92 -41.69 0 942,526,113 72,526,970,727.00
05/May/2026 NGXPENSION 12019.83 12037.43 11788.34 11801.67 -218.16 0 696,075,428 68,957,140,790.00
05/May/2026 NGXPREMIUM 27257.16 27797.05 26859.68 26882.27 -374.89 0 237,359,902 34,053,524,591.00
05/May/2026 NIDF 127.00 127.00 127.00 127.00 0.00 0 117,456 15,213,943.40
05/May/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 8,448 604,032.00
05/May/2026 NPFMCRFBK 5.12 5.15 5.10 5.15 0.03 0 2,426,397 12,499,337.27
05/May/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 63,186 6,433,376.90
05/May/2026 NSEASI 243848.46 245648.09 241779.47 241849.24 -1,999.22 0 1,267,984,560 75,130,471,306.00
05/May/2026 NSLTECH 0.91 1.00 0.91 0.92 0.01 0 38,283,816 37,066,078.44
05/May/2026 OANDO 43.65 46.40 45.00 45.10 1.45 0 9,638,539 437,820,934.90
05/May/2026 OKOMUOIL 1750.00 1750.00 1750.00 1750.00 0.00 0 1,008,418 1,612,110,115.00
05/May/2026 OMATEK 2.02 1.97 1.95 1.97 -0.05 0 5,061,944 9,951,217.42
05/May/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 41,707 1,407,611.25
05/May/2026 PRESCO 2300.00 2300.00 2300.00 2300.00 0.00 0 336,647 739,048,749.90
05/May/2026 PRESTIGE 1.45 1.40 1.39 1.39 -0.06 0 1,269,006 1,772,815.38
05/May/2026 PZ 101.00 101.00 101.00 101.00 0.00 0 1,072,572 105,594,945.70
05/May/2026 REDSTAREX 28.15 28.15 28.15 28.15 0.00 0 72,338 1,833,768.30
05/May/2026 REGALINS 0.93 1.02 0.93 0.96 0.03 0 8,000,000 7,823,278.07
05/May/2026 ROYALEX 1.36 1.45 1.36 1.36 0.00 0 7,139,454 9,887,645.51
05/May/2026 RTBRISCOE 11.70 12.87 12.87 12.87 1.17 0 1,115,238 14,353,113.06
05/May/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 119,676 2,491,549.90
05/May/2026 SEPLAT 11495.00 11495.00 11495.00 11495.00 0.00 0 99,545 1,208,190,059.00
05/May/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 8,297 3,796,397.85
05/May/2026 SIAMLETF40 6477.32 7125.05 7125.05 7125.05 647.73 0 131 933,381.55
05/May/2026 SKYAVN 143.10 143.10 143.10 143.10 0.00 0 16,243 2,102,141.60
05/May/2026 SOVRENINS 2.28 2.27 2.09 2.09 -0.19 0 3,724,756 8,089,487.62
05/May/2026 STANBIC 177.00 177.00 177.00 177.00 0.00 0 1,031,338 168,688,929.80
05/May/2026 STANBICETF30 4240.00 4600.00 3820.00 4400.00 160.00 0 10,492 45,078,332.17
05/May/2026 STERLINGNG 8.00 8.10 7.65 8.00 0.00 0 38,072,713 300,442,694.00
05/May/2026 SUNUASSUR 4.35 4.50 4.50 4.50 0.15 0 1,294,150 5,449,678.78
05/May/2026 TAJSUKS2 99.00 99.99 99.99 99.99 0.99 0 66,233 66,226,376.70
05/May/2026 TANTALIZER 3.88 4.05 3.88 3.89 0.01 0 8,999,317 35,748,094.01
05/May/2026 TIP 29.50 30.00 26.55 28.20 -1.30 0 16,581,644 468,800,281.50
05/May/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 711,548 409,851,648.00
05/May/2026 TRANSCOHOT 223.30 223.30 223.30 223.30 0.00 0 22,549 5,532,661.50
05/May/2026 TRANSCORP 43.00 43.00 43.00 43.00 0.00 0 1,472,196 63,773,706.60
05/May/2026 TRANSEXPR 6.40 6.40 6.40 6.40 0.00 0 373,739 2,211,808.73
05/May/2026 TRANSPOWER 272.70 272.70 272.70 272.70 0.00 0 40,530 9,950,115.00
05/May/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 384,880 1,550,340.02
05/May/2026 UACN 190.00 190.00 190.00 190.00 0.00 0 1,165,624 213,379,796.20
05/May/2026 UBA 42.80 43.00 41.90 42.00 -0.80 0 38,510,889 1,632,670,940.00
05/May/2026 UCAP 18.50 19.00 18.00 18.50 0.00 0 37,161,563 689,249,550.40
05/May/2026 UHOMREIT 72.50 72.50 72.50 72.50 0.00 0 90,936 6,335,301.45
05/May/2026 UNILEVER 137.50 137.50 137.50 137.50 0.00 0 425,536 63,020,523.40
05/May/2026 UNIONDICON 21.90 19.75 19.75 19.75 -2.15 0 216,917 4,284,110.75
05/May/2026 UNIVINSURE 1.12 1.17 1.08 1.12 0.00 0 4,697,029 5,192,727.52
05/May/2026 UPDC 4.45 4.40 4.15 4.40 -0.05 0 2,257,821 9,763,880.35
05/May/2026 UPDCREIT 7.50 7.60 7.55 7.60 0.10 0 1,773,097 13,517,448.65
05/May/2026 UPL 5.00 5.00 5.00 5.00 0.00 0 182,229 932,308.80
05/May/2026 VERITASKAP 1.65 1.81 1.68 1.79 0.14 0 28,069,420 50,074,573.07
05/May/2026 VETBANK 26.10 28.70 24.00 24.00 -2.10 0 609,650 15,972,343.30
05/May/2026 VETGOODS 54.72 59.95 50.20 51.50 -3.22 0 163,999 9,126,032.76
05/May/2026 VETGRIF30 98.70 108.57 89.05 103.00 4.30 0 658,496 60,755,341.06
05/May/2026 VETINDETF 153.01 154.00 143.00 150.99 -2.02 0 16,298 2,443,487.99
05/May/2026 VFDGROUP 10.40 10.70 10.20 10.60 0.20 0 26,870,924 281,762,641.40
05/May/2026 VITAFOAM 155.00 170.50 167.90 170.50 15.50 0 3,968,159 652,801,183.60
05/May/2026 VSPBONDETF 268.00 294.80 242.12 260.00 -8.00 0 23,364 6,327,204.67
05/May/2026 WAPCO 349.00 349.00 341.30 341.30 -7.70 0 19,031,009 6,583,225,201.00
05/May/2026 WAPIC 2.40 2.64 2.45 2.47 0.07 0 13,096,599 33,828,933.82
05/May/2026 WEMABANK 33.25 32.90 29.95 30.35 -2.90 0 11,884,200 366,377,187.90
05/May/2026 ZENITHBANK 129.40 129.05 127.00 128.20 -1.20 0 63,058,849 8,073,199,316.00
05/May/2026 ZICHIS 22.80 25.08 23.89 25.08 2.28 0 10,995,162 268,270,353.80

Top 5 Gainers

StockChangeCloseVolume
SIAMLETF40 647.73 7125.05 131
NGXINDUSTR 283.77 11682.18 33,596,448
NGXGROWTH 216.02 30352.88 39,341,933
STANBICETF30 160 4400.00 10,492
DANGCEM 70 1040.00 2,545,528

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -3000.98 154999.00 171
NSEASI -1999.22 241849.24 1,267,984,560
NGXLOTUSISLM -483.26 26445.81 92,665,991
NGXPREMIUM -374.89 26882.27 237,359,902
NGXAFRHDYI -223.51 36830.66 495,010,921

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI -1999.22 241849.24 1,267,984,560
NGXMAINBOARD -52.79 11090.30 949,019,556
NGXPENBRD -41.69 4678.92 942,526,113
NGXPENSION -218.16 11801.67 696,075,428
NGX30 -79.68 8770.09 617,022,981