NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
02/Apr/2026 ABBEYBDS 9.90 8.95 8.95 8.95 -0.95 0 580,275 5,228,158.50
02/Apr/2026 ABCTRANS 6.24 6.24 6.24 6.24 0.00 0 539,306 3,311,522.89
02/Apr/2026 ACADEMY 8.75 8.75 8.75 8.75 0.00 0 544,549 4,613,811.50
02/Apr/2026 ACCESSCORP 26.00 26.40 25.85 25.95 -0.05 0 35,245,246 914,833,032.10
02/Apr/2026 AFRIPRUD 14.00 13.90 13.40 13.80 -0.20 0 3,470,008 47,004,107.25
02/Apr/2026 AIICO 4.18 4.19 4.10 4.19 0.01 0 5,005,561 20,789,059.77
02/Apr/2026 AIRTELAFRI 2497.00 2497.00 2497.00 2497.00 0.00 0 103 282,910.10
02/Apr/2026 ALEX 10.55 10.55 10.55 10.55 0.00 0 163,607 1,689,558.05
02/Apr/2026 ARADEL 1260.00 1260.00 1260.00 1260.00 0.00 0 1,101,346 1,327,140,775.00
02/Apr/2026 AUSTINLAZ 4.43 4.43 4.43 4.43 0.00 0 252,953 1,144,640.81
02/Apr/2026 BERGER 75.90 75.90 75.90 75.90 0.00 0 41,977 2,900,155.30
02/Apr/2026 BETAGLAS 498.50 498.50 498.50 498.50 0.00 0 321,046 147,224,233.20
02/Apr/2026 BUACEMENT 326.70 326.70 326.70 326.70 0.00 0 281,503 83,322,881.40
02/Apr/2026 BUAFOODS 798.00 798.00 798.00 798.00 0.00 0 49,751 39,197,199.10
02/Apr/2026 CADBURY 67.20 68.70 68.70 68.70 1.50 0 470,055 31,640,516.30
02/Apr/2026 CAP 99.80 99.80 99.80 99.80 0.00 0 381,013 36,723,198.50
02/Apr/2026 CAVERTON 6.40 6.20 6.20 6.20 -0.20 0 648,137 4,081,211.05
02/Apr/2026 CHAMPION 15.05 15.00 15.00 15.00 -0.05 0 764,959 11,497,932.10
02/Apr/2026 CHAMS 3.96 3.96 3.57 3.75 -0.21 0 30,992,464 115,029,552.40
02/Apr/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 20,212 253,586.35
02/Apr/2026 CILEASING 6.95 6.95 6.95 6.95 0.00 0 463,297 3,183,484.95
02/Apr/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 156 18,246.00
02/Apr/2026 CONHALLPLC 4.62 4.62 4.40 4.40 -0.22 0 5,431,776 24,381,953.58
02/Apr/2026 CONOIL 204.40 204.40 204.40 204.40 0.00 0 168,315 32,259,787.20
02/Apr/2026 CORNERST 5.42 5.42 5.41 5.41 -0.01 0 1,978,972 10,739,626.11
02/Apr/2026 CUSTODIAN 73.50 73.40 73.00 73.00 -0.50 0 3,707,943 269,438,092.50
02/Apr/2026 CUTIX 3.19 3.34 3.17 3.33 0.14 0 3,815,835 12,249,876.63
02/Apr/2026 CWG 20.70 22.00 22.00 22.00 1.30 0 981,516 21,173,094.15
02/Apr/2026 DAARCOMM 1.90 1.91 1.91 1.91 0.01 0 1,186,449 2,264,737.51
02/Apr/2026 DANGCEM 810.00 810.00 810.00 810.00 0.00 0 305,860 248,047,000.30
02/Apr/2026 DANGSUGAR 65.00 66.00 66.00 66.00 1.00 0 1,571,440 103,773,156.80
02/Apr/2026 DEAPCAP 5.65 6.01 5.50 6.01 0.36 0 3,543,140 20,514,327.58
02/Apr/2026 ELLAHLAKES 11.95 12.20 11.80 12.00 0.05 0 8,605,368 103,272,002.80
02/Apr/2026 ENAMELWA 37.00 37.00 37.00 37.00 0.00 0 3,237 121,041.00
02/Apr/2026 ETERNA 34.90 34.90 34.90 34.90 0.00 0 281,415 10,231,314.35
02/Apr/2026 ETI 46.00 46.00 46.00 46.00 0.00 0 109,381 5,126,476.35
02/Apr/2026 ETRANZACT 20.15 20.50 20.50 20.50 0.35 0 662,733 13,926,689.50
02/Apr/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 61,626 9,589,307.20
02/Apr/2026 FCMB 12.10 12.10 12.00 12.00 -0.10 0 12,137,447 146,076,599.80
02/Apr/2026 FGSUK2032S7 102.10 102.95 102.50 102.90 0.80 0 28,599 29,375,870.20
02/Apr/2026 FGSUK2033S6 100.00 101.00 101.00 101.00 1.00 0 7,620 7,696,184.76
02/Apr/2026 FIDELITYBK 19.25 19.30 19.05 19.30 0.05 0 7,991,630 153,469,037.20
02/Apr/2026 FIDSON 100.00 100.00 100.00 100.00 0.00 0 956,691 87,697,376.75
02/Apr/2026 FIRSTHOLDCO 50.00 51.90 50.00 50.00 0.00 0 17,396,912 871,553,424.50
02/Apr/2026 FTGINSURE 1.12 1.23 1.19 1.23 0.11 0 7,816,798 9,549,729.56
02/Apr/2026 FTNCOCOA 5.33 5.34 5.33 5.33 0.00 0 7,340,063 39,159,926.47
02/Apr/2026 GEREGU 1141.50 1141.50 1141.50 1141.50 0.00 0 1,853 1,903,772.20
02/Apr/2026 GREENWETF 1399.99 1539.96 1265.10 1497.99 98.00 0 9,778 14,422,930.54
02/Apr/2026 GTCO 120.95 122.20 121.50 122.00 1.05 0 17,496,568 2,135,136,321.00
02/Apr/2026 GUINEAINS 1.13 1.15 1.15 1.15 0.02 0 1,629,541 1,886,319.31
02/Apr/2026 GUINNESS 423.20 423.20 423.20 423.20 0.00 0 74,732 28,935,339.90
02/Apr/2026 HMCALL 4.00 4.00 4.00 4.00 0.00 0 235,492 916,017.42
02/Apr/2026 HONYFLOUR 20.95 20.95 20.00 20.00 -0.95 0 1,896,806 38,621,807.45
02/Apr/2026 IKEJAHOTEL 39.00 39.00 39.00 39.00 0.00 0 126,443 4,451,197.60
02/Apr/2026 IMG 36.00 36.00 36.00 36.00 0.00 0 26,837 878,923.55
02/Apr/2026 INFINITY 19.00 19.00 19.00 19.00 0.00 0 23,449 483,602.20
02/Apr/2026 INTBREW 14.00 13.60 13.60 13.60 -0.40 0 2,064,543 28,117,885.25
02/Apr/2026 INTENEGINS 3.55 3.67 3.32 3.32 -0.23 0 3,458,729 12,210,407.02
02/Apr/2026 JAIZBANK 9.30 9.90 9.45 9.90 0.60 0 13,864,168 133,810,939.80
02/Apr/2026 JAPAULGOLD 3.42 3.50 3.36 3.50 0.08 0 7,717,530 26,413,547.14
02/Apr/2026 JBERGER 288.00 299.00 299.00 299.00 11.00 0 675,976 192,565,029.20
02/Apr/2026 JOHNHOLT 17.15 15.45 15.45 15.45 -1.70 0 226,110 3,493,999.50
02/Apr/2026 JULI 7.26 7.26 7.26 7.26 0.00 0 49,884 332,672.15
02/Apr/2026 LASACO 2.05 2.19 2.03 2.19 0.14 0 8,573,662 17,763,909.76
02/Apr/2026 LEARNAFRCA 9.30 9.30 9.30 9.30 0.00 0 13,275 117,734.70
02/Apr/2026 LEGENDINT 5.76 6.33 6.00 6.30 0.54 0 6,480,229 40,037,796.99
02/Apr/2026 LINKASSURE 1.50 1.54 1.45 1.46 -0.04 0 5,454,690 8,053,582.12
02/Apr/2026 LIVESTOCK 6.70 6.70 6.70 6.70 0.00 0 834,614 5,753,072.35
02/Apr/2026 LIVINGTRUST 4.80 4.80 4.80 4.80 0.00 0 198,565 893,944.10
02/Apr/2026 LOTUSHAL15 148.90 163.20 140.01 157.99 9.09 0 142,804 22,455,138.85
02/Apr/2026 MANSARD 16.00 16.00 15.00 16.00 0.00 0 3,755,295 58,431,951.68
02/Apr/2026 MAYBAKER 34.30 35.00 35.00 35.00 0.70 0 916,308 32,089,020.65
02/Apr/2026 MBENEFIT 4.40 4.30 3.96 4.30 -0.10 0 14,162,295 57,662,316.36
02/Apr/2026 MCNICHOLS 6.70 6.70 6.70 6.70 0.00 0 737,162 4,980,160.77
02/Apr/2026 MECURE 61.50 61.50 61.50 61.50 0.00 0 45,222 2,529,313.90
02/Apr/2026 MERGROWTH 310.50 341.55 301.00 301.00 -9.50 0 48,889 15,120,249.07
02/Apr/2026 MERVALUE 220.31 242.34 210.00 210.00 -10.31 0 43,061 9,537,731.35
02/Apr/2026 MEYER 18.65 18.65 18.65 18.65 0.00 0 74,584 1,255,136.50
02/Apr/2026 MORISON 11.80 11.80 11.80 11.80 0.00 0 27,950 299,841.20
02/Apr/2026 MTNN 760.00 760.00 760.00 760.00 0.00 0 2,099,579 1,505,842,397.00
02/Apr/2026 MULTIVERSE 18.35 20.15 20.15 20.15 1.80 0 256,271 5,135,234.25
02/Apr/2026 NAHCO 189.95 189.95 189.95 189.95 0.00 0 1,286,919 235,231,972.50
02/Apr/2026 NASCON 146.00 147.00 147.00 147.00 1.00 0 1,398,636 203,449,474.90
02/Apr/2026 NB 72.00 71.00 70.00 70.00 -2.00 0 1,975,969 138,804,531.60
02/Apr/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 45,325 8,118,714.30
02/Apr/2026 NEIMETH 10.00 10.00 10.00 10.00 0.00 0 1,022,727 10,249,675.40
02/Apr/2026 NEM 31.90 31.90 31.90 31.90 0.00 0 919,264 29,766,326.20
02/Apr/2026 NESTLE 3055.50 3055.50 3055.50 3055.50 0.00 0 149,323 435,049,369.80
02/Apr/2026 NEWGOLD 188881.99 204000.00 170000.00 170111.00 -18,770.98 0 260 47,950,735.13
02/Apr/2026 NGX30 7323.38 7326.59 7315.49 7322.09 -1.29 0 208,300,951 15,239,691,567.00
02/Apr/2026 NGXAFRBVI 4572.28 4587.35 4572.28 4582.28 10.00 0 128,301,913 7,064,927,344.00
02/Apr/2026 NGXAFRHDYI 29364.22 29656.12 29364.22 29609.85 245.63 0 169,494,145 8,938,467,702.00
02/Apr/2026 NGXBNK 1920.52 1931.93 1920.52 1923.05 2.53 0 187,719,821 9,077,464,616.00
02/Apr/2026 NGXCG 5564.78 5588.66 5561.98 5568.77 3.99 0 218,397,030 13,729,121,336.00
02/Apr/2026 NGXCNSMRGDS 4291.90 4291.90 4260.11 4274.33 -17.57 0 14,854,744 1,397,279,480.00
02/Apr/2026 NGXCOMMDTY 1649.07 1649.13 1649.07 1649.13 0.06 0 1,875,849 2,424,212,883.00
02/Apr/2026 NGXGROUP 165.00 165.00 165.00 165.00 0.00 0 1,493,479 252,146,061.60
02/Apr/2026 NGXGROWTH 29099.43 29307.38 29140.77 29307.38 207.95 0 12,830,553 212,953,272.30
02/Apr/2026 NGXINDUSTR 8776.57 8776.92 8776.52 8776.89 0.32 0 9,372,341 1,344,071,916.00
02/Apr/2026 NGXINS 1234.25 1240.88 1210.88 1240.88 6.63 0 70,863,386 272,297,502.80
02/Apr/2026 NGXLOTUSISLM 20013.45 20032.42 20013.45 20016.52 3.07 0 24,961,818 5,464,507,706.00
02/Apr/2026 NGXMAINBOARD 9280.04 9286.33 9266.10 9277.67 -2.37 0 429,339,161 10,822,432,262.00
02/Apr/2026 NGXMERIGRW 14445.93 14483.40 14445.93 14462.32 16.39 0 98,605,528 5,518,995,150.00
02/Apr/2026 NGXMERIVAL 17472.52 17535.07 17460.82 17502.43 29.91 0 87,972,697 5,284,014,148.00
02/Apr/2026 NGXOILGAS 4382.97 4382.97 4372.45 4378.40 -4.57 0 12,642,844 1,804,014,166.00
02/Apr/2026 NGXPENBRD 3837.15 3841.01 3836.05 3840.11 2.96 0 326,156,074 17,679,637,344.00
02/Apr/2026 NGXPENSION 9694.73 9724.57 9694.73 9714.41 19.68 0 237,797,277 16,490,438,173.00
02/Apr/2026 NGXPREMIUM 21919.40 21950.86 21908.42 21914.20 -5.20 0 103,764,089 8,033,953,419.00
02/Apr/2026 NIDF 126.00 126.00 126.00 126.00 0.00 0 47,392 5,863,790.40
02/Apr/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 2,565 183,397.50
02/Apr/2026 NPFMCRFBK 6.19 6.09 6.09 6.09 -0.10 0 953,088 5,825,406.01
02/Apr/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 12,152 1,263,708.00
02/Apr/2026 NSEASI 201703.55 201853.70 201504.48 201698.89 -4.66 0 559,797,971 19,203,149,893.00
02/Apr/2026 NSLTECH 1.02 1.10 0.99 1.02 0.00 0 59,691,703 61,128,910.36
02/Apr/2026 OANDO 49.60 48.50 47.35 48.50 -1.10 0 3,342,879 159,557,892.70
02/Apr/2026 OKOMUOIL 1765.00 1765.00 1765.00 1765.00 0.00 0 204,522 324,885,370.80
02/Apr/2026 OMATEK 1.98 2.17 2.03 2.05 0.07 0 3,600,720 7,577,880.74
02/Apr/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 130,220 4,394,925.00
02/Apr/2026 PRESCO 1980.00 1980.00 1980.00 1980.00 0.00 0 273,461 516,362,386.90
02/Apr/2026 PRESTIGE 1.42 1.54 1.54 1.54 0.12 0 367,202 557,323.19
02/Apr/2026 PZ 83.00 83.00 83.00 83.00 0.00 0 2,110,989 171,650,571.30
02/Apr/2026 REDSTAREX 28.15 28.15 28.15 28.15 0.00 0 27,829 705,465.15
02/Apr/2026 REGALINS 1.06 1.06 1.06 1.06 0.00 0 4,543,198 4,800,672.68
02/Apr/2026 ROYALEX 1.49 1.60 1.50 1.60 0.11 0 2,676,866 4,175,050.97
02/Apr/2026 RTBRISCOE 10.50 10.50 10.50 10.50 0.00 0 287,860 2,943,783.65
02/Apr/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 21,931 456,985.55
02/Apr/2026 SEPLAT 9099.90 9099.90 9099.90 9099.90 0.00 0 26,121 245,393,761.20
02/Apr/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 13,654 5,818,907.70
02/Apr/2026 SIAMLETF40 15577.00 14999.99 14019.30 14019.30 -1,557.70 0 868 12,276,630.44
02/Apr/2026 SKYAVN 143.10 143.10 143.10 143.10 0.00 0 120,324 15,823,775.45
02/Apr/2026 SOVRENINS 1.97 2.14 1.97 2.14 0.17 0 8,294,465 16,841,774.02
02/Apr/2026 STANBIC 133.10 133.10 133.10 133.10 0.00 0 401,460 55,289,641.95
02/Apr/2026 STANBICETF30 4500.00 4500.00 4050.00 4050.00 -450.00 0 7,952 32,678,290.26
02/Apr/2026 STERLINGNG 8.00 8.10 7.60 7.90 -0.10 0 15,889,685 126,066,954.60
02/Apr/2026 SUNUASSUR 4.65 4.65 4.65 4.65 0.00 0 100,005 422,900.46
02/Apr/2026 TANTALIZER 4.25 4.30 4.01 4.03 -0.22 0 7,025,210 28,706,046.33
02/Apr/2026 TIP 19.00 20.00 19.20 20.00 1.00 0 7,260,547 142,901,935.70
02/Apr/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 5,238 3,017,088.00
02/Apr/2026 TRANSCOHOT 203.00 203.00 203.00 203.00 0.00 0 5,146 990,231.00
02/Apr/2026 TRANSCORP 48.00 50.00 48.00 50.00 2.00 0 3,325,664 160,734,397.30
02/Apr/2026 TRANSEXPR 2.84 2.84 2.84 2.84 0.00 0 398 1,241.76
02/Apr/2026 TRANSPOWER 306.90 306.90 306.90 306.90 0.00 0 12,275 3,391,582.50
02/Apr/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 182,510 710,683.75
02/Apr/2026 UACN 99.00 99.00 99.00 99.00 0.00 0 401,361 39,655,913.50
02/Apr/2026 UBA 46.15 46.40 45.95 45.95 -0.20 0 20,935,239 964,457,034.40
02/Apr/2026 UCAP 18.10 18.35 18.10 18.15 0.05 0 5,778,612 105,087,436.00
02/Apr/2026 UHOMREIT 72.50 72.50 72.50 72.50 0.00 0 22,270 1,657,224.70
02/Apr/2026 UNILEVER 94.00 103.40 103.40 103.40 9.40 0 879,077 85,521,307.35
02/Apr/2026 UNIONDICON 14.40 14.40 14.40 14.40 0.00 0 196,578 2,954,752.10
02/Apr/2026 UNIVINSURE 1.22 1.22 1.20 1.20 -0.02 0 4,561,881 5,535,686.70
02/Apr/2026 UPDC 4.65 4.65 4.55 4.65 0.00 0 4,096,017 18,814,938.90
02/Apr/2026 UPDCREIT 7.70 8.40 7.00 8.20 0.50 0 4,351,052 35,323,162.60
02/Apr/2026 UPL 5.20 5.20 5.20 5.20 0.00 0 42,452 223,747.40
02/Apr/2026 VERITASKAP 2.00 2.02 1.98 2.02 0.02 0 6,659,399 13,284,091.73
02/Apr/2026 VETBANK 29.00 30.96 28.10 30.00 1.00 0 252,523 7,505,973.92
02/Apr/2026 VETGOODS 58.99 63.24 54.00 62.75 3.76 0 143,768 8,767,822.66
02/Apr/2026 VETGRIF30 94.00 103.40 94.00 95.00 1.00 0 165,966 16,705,724.49
02/Apr/2026 VETINDETF 169.20 182.90 153.00 178.70 9.50 0 50,802 8,711,641.69
02/Apr/2026 VFDGROUP 11.45 11.40 11.40 11.40 -0.05 0 36,030,262 410,444,509.50
02/Apr/2026 VITAFOAM 118.00 118.00 118.00 118.00 0.00 0 708,737 75,856,829.65
02/Apr/2026 VSPBONDETF 330.00 363.00 330.00 345.00 15.00 0 75,360 26,672,778.30
02/Apr/2026 WAPCO 220.00 220.00 220.00 220.00 0.00 0 3,715,060 810,494,109.90
02/Apr/2026 WAPIC 3.00 3.19 3.10 3.19 0.19 0 1,055,721 3,266,328.47
02/Apr/2026 WEMABANK 26.10 26.50 26.10 26.20 0.10 0 51,965,866 1,358,190,389.00
02/Apr/2026 ZENITHBANK 103.00 103.00 102.70 103.00 0.00 0 24,040,072 2,473,332,660.00
02/Apr/2026 ZICHIS 12.97 14.14 13.35 14.14 1.17 0 4,518,961 61,061,659.28

Top 5 Gainers

StockChangeCloseVolume
NGXAFRHDYI 245.63 29609.85 169,494,145
NGXGROWTH 207.95 29307.38 12,830,553
GREENWETF 98 1497.99 9,778
NGXMERIVAL 29.91 17502.43 87,972,697
NGXPENSION 19.68 9714.41 237,797,277

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -18770.98 170111.00 260
SIAMLETF40 -1557.7 14019.30 868
STANBICETF30 -450 4050.00 7,952
NGXCNSMRGDS -17.57 4274.33 14,854,744
MERVALUE -10.31 210.00 43,061

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI -4.66 201698.89 559,797,971
NGXMAINBOARD -2.37 9277.67 429,339,161
NGXPENBRD 2.96 3840.11 326,156,074
NGXPENSION 19.68 9714.41 237,797,277
NGXCG 3.99 5568.77 218,397,030