NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
08/May/2026 ABBEYBDS 6.00 6.00 5.95 5.95 -0.05 0 8,178,731 49,046,225.05
08/May/2026 ABCTRANS 5.19 5.70 5.43 5.70 0.51 0 828,009 4,607,359.76
08/May/2026 ACADEMY 7.05 7.05 7.05 7.05 0.00 0 119,191 825,847.15
08/May/2026 ACCESSCORP 23.45 24.20 23.00 23.60 0.15 0 104,426,790 2,481,378,083.00
08/May/2026 AFRIPRUD 13.45 13.45 13.45 13.45 0.00 0 718,542 9,510,538.45
08/May/2026 AIICO 4.50 4.65 4.40 4.59 0.09 0 8,965,138 40,786,564.74
08/May/2026 AIRTELAFRI 3323.40 3323.40 3323.40 3323.40 0.00 0 1,570 5,739,449.00
08/May/2026 ALEX 9.50 9.50 9.50 9.50 0.00 0 165,316 1,600,461.50
08/May/2026 ARADEL 1880.00 1880.00 1880.00 1880.00 0.00 0 2,496,085 4,358,949,955.00
08/May/2026 AUSTINLAZ 3.39 3.39 3.39 3.39 0.00 0 340,964 1,132,824.51
08/May/2026 BERGER 98.75 108.60 102.00 108.60 9.85 0 2,182,924 232,223,322.70
08/May/2026 BETAGLAS 570.00 570.00 570.00 570.00 0.00 0 118,292 65,645,204.60
08/May/2026 BUACEMENT 401.00 427.90 427.90 427.90 26.90 0 3,076,631 1,267,922,687.00
08/May/2026 BUAFOODS 967.00 967.00 967.00 967.00 0.00 0 200,599 190,062,135.90
08/May/2026 CADBURY 66.00 72.60 66.50 72.60 6.60 0 1,718,896 118,662,636.90
08/May/2026 CAP 212.50 233.70 224.00 233.70 21.20 0 2,515,571 573,483,944.10
08/May/2026 CAVERTON 6.00 6.45 6.00 6.30 0.30 0 3,760,002 23,077,455.50
08/May/2026 CHAMPION 14.60 13.80 13.80 13.80 -0.80 0 966,037 13,374,797.65
08/May/2026 CHAMS 3.10 3.25 3.10 3.10 0.00 0 27,761,776 87,304,533.81
08/May/2026 CHELLARAM 13.20 13.20 13.20 13.20 0.00 0 97,895 1,212,870.00
08/May/2026 CILEASING 7.00 7.00 7.00 7.00 0.00 0 586,976 4,104,165.95
08/May/2026 CNIF 110.00 110.00 110.00 110.00 0.00 0 1,071 128,509.90
08/May/2026 CONHALLPLC 6.01 6.01 5.70 5.71 -0.30 0 3,807,669 22,187,835.30
08/May/2026 CONOIL 194.00 194.00 194.00 194.00 0.00 0 328,488 65,883,407.90
08/May/2026 CORNERST 6.30 6.00 6.00 6.00 -0.30 0 999,963 5,866,194.00
08/May/2026 CUSTODIAN 89.80 89.80 89.80 89.80 0.00 0 440,010 37,292,948.30
08/May/2026 CUTIX 3.21 3.21 3.20 3.21 0.00 0 4,173,933 13,302,239.08
08/May/2026 CWG 21.30 20.90 20.90 20.90 -0.40 0 1,468,035 30,493,092.80
08/May/2026 DAARCOMM 1.49 1.58 1.44 1.58 0.09 0 2,930,272 4,313,345.93
08/May/2026 DANGCEM 989.10 1088.00 1088.00 1088.00 98.90 0 5,460,896 5,903,042,110.00
08/May/2026 DANGSUGAR 95.30 93.00 92.80 93.00 -2.30 0 6,391,344 587,523,018.60
08/May/2026 DEAPCAP 6.09 6.50 5.49 5.50 -0.59 0 8,422,381 48,920,113.51
08/May/2026 ELLAHLAKES 11.00 11.05 10.00 11.05 0.05 0 19,309,039 197,060,347.30
08/May/2026 ENAMELWA 37.00 37.00 37.00 37.00 0.00 0 1,000 40,000.00
08/May/2026 ETERNA 37.25 33.55 33.55 33.55 -3.70 0 1,056,990 36,809,541.45
08/May/2026 ETI 80.65 88.00 88.00 88.00 7.35 0 5,750,023 480,452,227.00
08/May/2026 ETRANZACT 17.00 18.50 18.50 18.50 1.50 0 616,717 11,386,098.95
08/May/2026 EUNISELL 169.95 169.95 169.95 169.95 0.00 0 10,416 1,593,648.00
08/May/2026 FCMB 11.00 11.40 10.50 11.40 0.40 0 99,717,846 1,056,759,210.00
08/May/2026 FGS202882 1000.00 1000.00 1000.00 1000.00 0.00 0 1,000 1,000,000.00
08/May/2026 FGS202888 1000.00 1000.00 1000.00 1000.00 0.00 0 1,000 1,000,000.00
08/May/2026 FIDELITYBK 20.55 21.55 20.55 21.55 1.00 0 19,790,690 414,115,713.70
08/May/2026 FIDSON 103.00 103.00 103.00 103.00 0.00 0 961,074 96,957,342.15
08/May/2026 FIRSTHOLDCO 61.65 67.80 66.90 67.80 6.15 0 22,356,849 1,510,645,529.00
08/May/2026 FTGINSURE 1.07 1.07 1.05 1.05 -0.02 0 42,746,267 45,651,480.07
08/May/2026 FTNCOCOA 8.04 8.70 7.40 8.30 0.26 0 30,917,870 251,348,063.20
08/May/2026 GEREGU 1132.50 1132.50 1132.50 1132.50 0.00 0 2,036 2,075,294.80
08/May/2026 GREENWETF 1121.71 1233.00 1009.54 1121.71 0.00 0 6,080 6,860,519.32
08/May/2026 GTCO 139.00 145.00 138.75 144.00 5.00 0 29,213,645 4,127,047,427.00
08/May/2026 GUINEAINS 1.02 1.11 1.10 1.11 0.09 0 1,540,441 1,644,921.24
08/May/2026 GUINNESS 402.60 402.60 402.60 402.60 0.00 0 310,915 115,730,361.60
08/May/2026 HMCALL 3.70 3.70 3.70 3.70 0.00 0 246,495 938,330.41
08/May/2026 HONYFLOUR 18.40 20.20 18.20 18.20 -0.20 0 13,708,156 262,396,763.70
08/May/2026 IKEJAHOTEL 37.25 36.00 36.00 36.00 -1.25 0 768,961 28,169,782.60
08/May/2026 IMG 47.00 42.30 42.30 42.30 -4.70 0 421,830 17,962,754.20
08/May/2026 INFINITY 9.35 9.35 9.35 9.35 0.00 0 328 3,362.00
08/May/2026 INTBREW 12.70 13.00 13.00 13.00 0.30 0 1,337,372 17,411,731.50
08/May/2026 INTENEGINS 2.60 2.60 2.60 2.60 0.00 0 268,054 695,856.69
08/May/2026 JAIZBANK 9.45 9.41 8.98 9.00 -0.45 0 16,850,037 153,709,209.30
08/May/2026 JAPAULGOLD 3.15 3.20 3.10 3.20 0.05 0 16,029,024 50,393,992.52
08/May/2026 JBERGER 315.00 315.00 315.00 315.00 0.00 0 21,988 6,592,946.20
08/May/2026 JOHNHOLT 17.50 17.50 17.50 17.50 0.00 0 863,192 14,470,464.05
08/May/2026 JULI 7.25 7.25 7.25 7.25 0.00 0 8,213 53,795.15
08/May/2026 LASACO 1.97 2.03 1.97 1.97 0.00 0 13,241,464 26,179,669.13
08/May/2026 LEARNAFRCA 9.10 8.40 8.20 8.20 -0.90 0 1,829,136 15,238,014.00
08/May/2026 LEGENDINT 6.00 6.10 5.40 5.91 -0.09 0 5,117,273 29,197,193.48
08/May/2026 LINKASSURE 1.76 1.91 1.76 1.80 0.04 0 20,888,040 38,246,216.22
08/May/2026 LIVESTOCK 8.45 8.05 7.95 8.00 -0.45 0 2,287,127 18,444,545.00
08/May/2026 LIVINGTRUST 3.20 3.52 3.30 3.52 0.32 0 986,710 3,406,668.16
08/May/2026 LOTUSHAL15 130.95 144.00 126.90 139.00 8.05 0 149,849 20,678,995.95
08/May/2026 MANSARD 13.85 13.85 13.85 13.85 0.00 0 384,351 5,538,319.15
08/May/2026 MAYBAKER 41.00 42.95 42.10 42.95 1.95 0 2,420,709 101,172,575.40
08/May/2026 MBENEFIT 4.30 4.37 4.26 4.37 0.07 0 5,808,305 25,001,085.68
08/May/2026 MCNICHOLS 8.30 8.00 7.65 7.65 -0.65 0 2,322,823 17,930,001.87
08/May/2026 MECURE 66.00 72.60 72.60 72.60 6.60 0 1,669,711 117,340,143.60
08/May/2026 MERGROWTH 109.52 120.47 98.58 98.60 -10.92 0 278,410 29,325,341.61
08/May/2026 MERVALUE 130.00 136.90 125.00 126.30 -3.70 0 11,690 1,525,455.50
08/May/2026 MEYER 17.10 18.80 18.80 18.80 1.70 0 321,566 6,045,440.80
08/May/2026 MORISON 10.62 10.62 10.62 10.62 0.00 0 29,367 304,331.19
08/May/2026 MTNN 815.00 816.00 801.10 801.10 -13.90 0 9,096,691 7,387,803,368.00
08/May/2026 MULTIVERSE 25.65 25.65 25.65 25.65 0.00 0 63,647 1,512,049.95
08/May/2026 NAHCO 204.95 203.95 203.95 203.95 -1.00 0 1,394,482 281,756,689.60
08/May/2026 NASCON 214.00 208.00 208.00 208.00 -6.00 0 1,023,450 217,605,379.10
08/May/2026 NB 80.90 83.35 82.00 82.60 1.70 0 5,179,615 428,410,879.00
08/May/2026 NCR 199.00 199.00 199.00 199.00 0.00 0 9,629 1,724,553.90
08/May/2026 NEIMETH 9.00 9.90 9.50 9.90 0.90 0 6,171,927 60,996,754.80
08/May/2026 NEM 30.00 30.00 30.00 30.00 0.00 0 836,409 24,603,948.85
08/May/2026 NESTLE 3125.00 3125.00 3125.00 3125.00 0.00 0 396,832 1,236,978,081.00
08/May/2026 NEWGOLD 151000.00 152900.00 135900.00 146439.00 -4,561.00 0 287 40,175,143.70
08/May/2026 NGX30 8684.26 8882.75 8683.61 8881.45 197.19 0 490,004,276 46,769,947,322.00
08/May/2026 NGXAFRBVI 5130.15 5226.75 5063.10 5199.22 69.07 0 207,650,201 15,078,464,407.00
08/May/2026 NGXAFRHDYI 36798.36 38365.52 36731.05 38109.92 1,311.56 0 405,372,697 24,898,914,732.00
08/May/2026 NGXBNK 2249.21 2329.41 2248.18 2324.59 75.38 0 443,879,438 21,036,770,422.00
08/May/2026 NGXCG 6379.33 6514.39 6376.99 6502.19 122.86 0 418,006,671 39,173,481,950.00
08/May/2026 NGXCNSMRGDS 4930.94 4957.66 4930.47 4941.05 10.11 0 36,636,138 3,577,203,713.00
08/May/2026 NGXCOMMDTY 2006.53 2006.53 2006.53 2006.53 0.00 0 3,359,529 6,655,776,270.00
08/May/2026 NGXGROUP 150.00 150.00 149.80 149.80 -0.20 0 3,000,961 448,969,185.80
08/May/2026 NGXGROWTH 33257.88 36221.15 33235.50 36221.15 2,963.27 0 41,388,288 1,361,768,487.00
08/May/2026 NGXINDUSTR 11050.59 11853.34 11050.90 11853.34 802.75 0 23,315,460 9,676,610,351.00
08/May/2026 NGXINS 1238.57 1251.94 1211.25 1234.03 -4.54 0 138,700,126 340,072,534.40
08/May/2026 NGXLOTUSISLM 26001.74 26428.24 26001.74 26411.66 409.92 0 47,797,494 23,248,310,685.00
08/May/2026 NGXMAINBOARD 11131.83 11298.06 11131.83 11296.96 165.13 0 781,798,847 23,125,075,917.00
08/May/2026 NGXMERIGRW 17239.37 17596.68 17212.26 17596.68 357.31 0 164,116,702 9,648,914,856.00
08/May/2026 NGXMERIVAL 20210.15 20508.80 20177.07 20411.89 201.74 0 267,465,631 15,239,650,932.00
08/May/2026 NGXOILGAS 5889.73 5897.76 5889.68 5897.76 8.03 0 24,665,647 5,708,108,555.00
08/May/2026 NGXPENBRD 4637.21 4737.66 4636.86 4736.98 99.77 0 697,373,940 51,142,461,427.00
08/May/2026 NGXPENSION 11794.70 11966.59 11792.46 11959.02 164.32 0 536,878,678 48,056,930,726.00
08/May/2026 NGXPREMIUM 26080.82 26966.19 26075.83 26904.19 823.37 0 294,963,869 30,249,043,278.00
08/May/2026 NIDF 129.00 129.00 129.00 129.00 0.00 0 76,963 10,754,600.90
08/May/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 15,871 1,134,776.50
08/May/2026 NPFMCRFBK 6.15 6.70 6.15 6.40 0.25 0 4,916,092 31,710,615.39
08/May/2026 NREIT 103.00 103.00 103.00 103.00 0.00 0 5,832 609,676.90
08/May/2026 NSEASI 239734.61 244812.97 239717.67 244775.83 5,041.22 0 1,135,001,041 54,889,596,891.00
08/May/2026 NSLTECH 1.01 1.00 0.91 0.94 -0.07 0 37,468,554 35,277,708.71
08/May/2026 OANDO 44.85 46.95 45.50 46.95 2.10 0 4,659,241 214,375,547.90
08/May/2026 OKOMUOIL 1750.00 1750.00 1750.00 1750.00 0.00 0 219,977 349,556,597.70
08/May/2026 OMATEK 2.08 2.08 2.08 2.08 0.00 0 1,250,656 2,535,001.55
08/May/2026 PREMPAINTS 37.50 37.50 37.50 37.50 0.00 0 148,988 5,048,932.85
08/May/2026 PRESCO 2300.00 2300.00 2300.00 2300.00 0.00 0 428,079 950,956,727.00
08/May/2026 PRESTIGE 1.49 1.60 1.38 1.60 0.11 0 4,133,657 6,182,809.43
08/May/2026 PZ 101.00 97.00 97.00 97.00 -4.00 0 1,793,394 172,066,954.10
08/May/2026 REDSTAREX 25.45 27.35 25.05 25.05 -0.40 0 1,561,288 37,830,618.65
08/May/2026 REGALINS 1.00 1.10 1.01 1.01 0.01 0 4,555,374 4,803,577.62
08/May/2026 ROYALEX 1.49 1.50 1.44 1.44 -0.05 0 1,571,300 2,336,021.44
08/May/2026 RTBRISCOE 14.00 15.00 14.64 15.00 1.00 0 3,706,607 53,087,544.67
08/May/2026 SCOA 22.65 22.65 22.65 22.65 0.00 0 60,614 1,308,640.65
08/May/2026 SEPLAT 11600.00 11600.00 11600.00 11600.00 0.00 0 89,164 977,862,830.30
08/May/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 5,814 2,564,456.10
08/May/2026 SIAMLETF40 8621.30 9483.43 7810.04 9349.99 728.69 0 11,034 94,479,858.16
08/May/2026 SKYAVN 130.75 130.75 130.75 130.75 0.00 0 1,589,354 192,926,025.10
08/May/2026 SOVRENINS 2.29 2.51 2.08 2.51 0.22 0 12,969,630 30,551,908.74
08/May/2026 STANBIC 177.00 177.00 177.00 177.00 0.00 0 1,037,076 168,664,462.40
08/May/2026 STANBICETF30 4690.90 4950.00 4700.01 4730.00 39.10 0 7,356 34,974,677.00
08/May/2026 STERLINGNG 7.80 7.85 7.40 7.85 0.05 0 41,680,517 318,803,136.70
08/May/2026 SUNUASSUR 4.00 4.15 3.84 4.15 0.15 0 3,588,844 14,325,610.13
08/May/2026 TANTALIZER 4.37 4.55 4.30 4.55 0.18 0 7,939,252 34,751,956.31
08/May/2026 TIP 33.90 36.85 34.00 35.90 2.00 0 13,400,304 471,523,073.50
08/May/2026 TOTAL 640.00 640.00 640.00 640.00 0.00 0 6,655 3,833,280.00
08/May/2026 TRANSCOHOT 223.30 223.30 223.30 223.30 0.00 0 204,988 47,161,570.70
08/May/2026 TRANSCORP 43.00 43.00 43.00 43.00 0.00 0 1,477,266 63,289,856.45
08/May/2026 TRANSEXPR 6.40 6.40 6.40 6.40 0.00 0 140,492 861,244.15
08/May/2026 TRANSPOWER 272.70 272.70 272.70 272.70 0.00 0 60,541 14,862,815.50
08/May/2026 TRIPPLEG 4.26 4.26 4.26 4.26 0.00 0 89,687 350,696.06
08/May/2026 UACN 190.00 171.00 171.00 171.00 -19.00 0 1,800,634 309,391,585.90
08/May/2026 UBA 40.00 40.25 39.95 40.00 0.00 0 96,154,803 3,850,576,778.00
08/May/2026 UCAP 18.50 18.75 18.50 18.50 0.00 0 4,141,784 77,015,020.65
08/May/2026 UHOMREIT 70.00 70.00 70.00 70.00 0.00 0 183,574 13,469,940.20
08/May/2026 UNILEVER 140.00 140.00 140.00 140.00 0.00 0 687,582 98,100,627.75
08/May/2026 UNIONDICON 19.75 19.75 19.75 19.75 0.00 0 70,625 1,257,125.00
08/May/2026 UNIVINSURE 1.10 1.11 1.09 1.11 0.01 0 3,413,343 3,759,259.12
08/May/2026 UPDC 4.70 4.40 4.30 4.30 -0.40 0 3,212,995 14,259,449.85
08/May/2026 UPDCREIT 8.00 8.80 8.25 8.65 0.65 0 6,652,011 57,898,975.55
08/May/2026 UPL 4.50 4.40 4.05 4.40 -0.10 0 2,813,265 12,029,952.60
08/May/2026 VERITASKAP 1.74 1.74 1.60 1.60 -0.14 0 53,414,031 87,640,665.89
08/May/2026 VETBANK 25.01 27.50 24.00 24.00 -1.01 0 848,202 21,505,797.14
08/May/2026 VETGOODS 54.00 58.00 51.71 53.00 -1.00 0 91,013 4,871,452.37
08/May/2026 VETGRIF30 104.98 112.00 100.00 109.98 5.00 0 201,680 21,405,487.36
08/May/2026 VETINDETF 157.00 170.00 141.40 157.00 0.00 0 37,468 5,989,746.64
08/May/2026 VFDGROUP 10.60 10.50 10.50 10.50 -0.10 0 103,002,129 1,081,053,824.00
08/May/2026 VITAFOAM 186.00 186.00 186.00 186.00 0.00 0 583,252 99,815,567.20
08/May/2026 VSPBONDETF 260.00 286.00 244.01 250.00 -10.00 0 39,058 10,136,872.21
08/May/2026 WAPCO 324.00 330.00 324.00 330.00 6.00 0 5,034,996 1,613,461,883.00
08/May/2026 WAPIC 2.68 2.68 2.51 2.51 -0.17 0 1,693,908 4,398,870.41
08/May/2026 WEMABANK 31.95 32.95 31.95 32.95 1.00 0 13,088,036 422,858,295.60
08/May/2026 ZENITHBANK 125.00 127.00 122.00 126.00 1.00 0 52,343,680 6,524,272,698.00
08/May/2026 ZICHIS 30.33 33.36 30.29 33.36 3.03 0 22,902,632 750,301,935.10

Top 5 Gainers

StockChangeCloseVolume
NSEASI 5041.22 244775.83 1,135,001,041
NGXGROWTH 2963.27 36221.15 41,388,288
NGXAFRHDYI 1311.56 38109.92 405,372,697
NGXPREMIUM 823.37 26904.19 294,963,869
NGXINDUSTR 802.75 11853.34 23,315,460

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -4561 146439.00 287
UACN -19 171.00 1,800,634
MTNN -13.9 801.10 9,096,691
MERGROWTH -10.92 98.60 278,410
VSPBONDETF -10 250.00 39,058

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI 5041.22 244775.83 1,135,001,041
NGXMAINBOARD 165.13 11296.96 781,798,847
NGXPENBRD 99.77 4736.98 697,373,940
NGXPENSION 164.32 11959.02 536,878,678
NGX30 197.19 8881.45 490,004,276