NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
05/Oct/2026 ABBEYBANK 7.00 7.05 7.00 7.05 0.05 0 1,320,898 9,352,275.05
05/Oct/2026 ABCTRANS 7.40 6.90 6.70 6.70 -0.70 0 2,988,476 21,286,826.55
05/Oct/2026 ACADEMY 5.10 5.10 5.10 5.10 0.00 0 140,659 735,828.70
05/Oct/2026 ACCESSCORP 30.50 31.00 30.00 30.45 -0.05 0 440,652,920 13,229,041,139.00
05/Oct/2026 AFRIPRUD 10.95 10.25 10.10 10.15 -0.80 0 4,148,378 42,192,663.40
05/Oct/2026 AIICO 4.18 4.20 3.90 4.05 -0.13 0 5,994,430 24,068,886.16
05/Oct/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 32,874 197,419,954.30
05/Oct/2026 ARADEL 1530.00 1530.00 1530.00 1530.00 0.00 0 3,705,312 5,106,854,193.00
05/Oct/2026 AUSTINLAZ 2.20 2.20 2.20 2.20 0.00 0 1,021,824 2,249,898.99
05/Oct/2026 AVACAP 5.60 5.70 5.55 5.70 0.10 0 1,864,335 10,424,418.60
05/Oct/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 4,466 593,308.10
05/Oct/2026 BETAGLAS 511.50 511.50 511.50 511.50 0.00 0 51,908 24,823,902.00
05/Oct/2026 BUACEMENT 297.00 297.00 297.00 297.00 0.00 0 803,396 225,647,996.00
05/Oct/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 152,305 108,984,814.20
05/Oct/2026 CADBURY 59.50 59.00 58.00 58.00 -1.50 0 1,065,408 62,722,063.70
05/Oct/2026 CAP 100.00 100.00 100.00 100.00 0.00 0 806,025 82,257,943.55
05/Oct/2026 CAVERTON 4.05 4.25 4.00 4.00 -0.05 0 1,264,427 5,229,751.40
05/Oct/2026 CHAMPION 10.00 10.00 10.00 10.00 0.00 0 2,264,352 22,544,602.75
05/Oct/2026 CHAMS 3.23 3.43 3.20 3.39 0.16 0 25,797,196 85,119,295.96
05/Oct/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 3,596 37,202.00
05/Oct/2026 CILEASING 5.50 5.55 5.55 5.55 0.05 0 575,380 3,205,805.05
05/Oct/2026 CMFC 4.49 4.49 4.05 4.05 -0.44 0 57,778,510 235,000,014.80
05/Oct/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 192 30,710.10
05/Oct/2026 CONHALLPLC 7.44 7.60 7.00 7.00 -0.44 0 3,388,291 24,584,088.81
05/Oct/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 5,299 1,001,511.00
05/Oct/2026 CORNERST 5.25 5.05 4.75 5.05 -0.20 0 1,971,683 9,519,837.80
05/Oct/2026 CUSTODIAN 70.00 70.00 70.00 70.00 0.00 0 269,426 18,358,050.20
05/Oct/2026 CUTIX 2.29 2.50 2.29 2.29 0.00 0 3,484,993 8,051,344.86
05/Oct/2026 CWG 20.75 20.75 20.75 20.75 0.00 0 921,878 17,618,509.10
05/Oct/2026 DAARCOMM 1.44 1.46 1.46 1.46 0.02 0 960,237 1,407,942.04
05/Oct/2026 DANGCEM 1066.70 1066.70 1066.70 1066.70 0.00 0 271,344 283,837,414.80
05/Oct/2026 DANGSUGAR 68.00 70.00 68.50 70.00 2.00 0 3,536,000 244,699,845.00
05/Oct/2026 ELLAHLAKES 8.20 8.20 7.70 8.20 0.00 0 2,899,531 23,083,789.25
05/Oct/2026 ETERNA 44.00 44.00 44.00 44.00 0.00 0 1,287,950 52,164,041.25
05/Oct/2026 ETI 69.90 69.90 69.90 69.90 0.00 0 923,652 63,930,482.70
05/Oct/2026 ETRANZACT 11.00 11.00 11.00 11.00 0.00 0 252,914 3,017,811.70
05/Oct/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 3,517 598,241.70
05/Oct/2026 FCMB 11.10 11.20 11.05 11.10 0.00 0 13,105,586 145,788,464.60
05/Oct/2026 FGSUK2027S3 94.90 79.03 79.03 79.03 -15.87 0 150 118,545.00
05/Oct/2026 FGSUK2032S5 98.00 98.00 98.00 98.00 0.00 0 9 8,820.00
05/Oct/2026 FGSUK2032S7 117.10 112.21 112.21 112.21 -4.89 0 1,000 1,122,101.00
05/Oct/2026 FIDELITYBK 23.50 23.50 21.90 23.40 -0.10 0 34,252,376 780,899,343.00
05/Oct/2026 FIDSON 85.00 85.00 85.00 85.00 0.00 0 2,294,648 199,133,127.90
05/Oct/2026 FIRSTHOLDCO 150.05 150.15 150.05 150.15 0.10 0 6,118,136 913,873,709.80
05/Oct/2026 FTGINSURE 1.81 1.80 1.75 1.80 -0.01 0 1,194,332 2,111,917.03
05/Oct/2026 FTNCOCOA 7.62 8.38 7.60 8.38 0.76 0 4,317,706 34,134,639.59
05/Oct/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 7,306 5,429,819.20
05/Oct/2026 GREENWETF 710.06 751.00 640.00 711.00 0.94 0 1,583 1,111,784.15
05/Oct/2026 GTCO 132.80 132.80 132.20 132.20 -0.60 0 13,803,896 1,831,647,866.00
05/Oct/2026 GUINEAINS 0.72 0.75 0.68 0.68 -0.04 0 7,052,588 4,985,155.51
05/Oct/2026 GUINNESS 384.80 384.80 384.80 384.80 0.00 0 91,209 33,127,460.10
05/Oct/2026 HBMNG 355.00 355.00 355.00 355.00 0.00 0 1,991,211 708,447,173.60
05/Oct/2026 HMCALL 3.41 3.41 3.41 3.41 0.00 0 231,702 752,800.21
05/Oct/2026 HONYFLOUR 17.35 17.35 17.35 17.35 0.00 0 855,588 14,770,311.55
05/Oct/2026 IKEJAHOTEL 44.50 44.50 44.50 44.50 0.00 0 199,180 8,938,415.95
05/Oct/2026 IMG 28.00 28.00 28.00 28.00 0.00 0 6,791 192,648.35
05/Oct/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 6 69.90
05/Oct/2026 INTBREW 10.00 9.85 9.85 9.85 -0.15 0 895,546 8,691,922.95
05/Oct/2026 INTENEGINS 2.25 2.26 2.23 2.25 0.00 0 7,861,121 17,677,632.18
05/Oct/2026 JAIZBANK 8.20 8.20 7.80 8.15 -0.05 0 9,420,074 76,019,855.20
05/Oct/2026 JAPAULGOLD 2.88 2.73 2.68 2.68 -0.20 0 4,447,129 12,060,244.59
05/Oct/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 10,044 2,810,311.20
05/Oct/2026 JOHNHOLT 8.75 8.75 8.75 8.75 0.00 0 228,614 2,064,641.35
05/Oct/2026 JULI 6.55 6.55 6.55 6.55 0.00 0 1,910 12,470.05
05/Oct/2026 LASACO 1.77 1.79 1.77 1.77 0.00 0 2,325,697 4,133,645.62
05/Oct/2026 LEARNAFRCA 7.65 8.40 8.40 8.40 0.75 0 667,029 5,569,026.25
05/Oct/2026 LEGENDINT 3.65 3.65 3.65 3.65 0.00 0 159,235 572,044.40
05/Oct/2026 LINKASSURE 1.63 1.68 1.68 1.68 0.05 0 4,180,006 6,950,290.11
05/Oct/2026 LIVESTOCK 8.90 9.75 9.45 9.75 0.85 0 10,459,293 100,815,830.30
05/Oct/2026 LIVINGTRUST 3.45 3.45 3.40 3.45 0.00 0 1,537,757 5,250,377.21
05/Oct/2026 LOTUSHAL15 138.00 145.00 136.00 139.50 1.50 0 16,021 2,247,343.08
05/Oct/2026 MANSARD 11.40 11.40 11.40 11.40 0.00 0 1,114,128 12,852,226.20
05/Oct/2026 MAYBAKER 39.20 39.20 39.20 39.20 0.00 0 602,247 23,341,392.30
05/Oct/2026 MBENEFIT 3.15 3.35 3.18 3.20 0.05 0 3,667,982 11,698,842.96
05/Oct/2026 MCNICHOLS 5.15 5.10 5.00 5.10 -0.05 0 1,089,803 5,518,607.00
05/Oct/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 170,403 8,645,513.55
05/Oct/2026 MERGROWTH 130.00 142.00 120.00 125.10 -4.90 0 17,793 2,428,266.85
05/Oct/2026 MERVALUE 143.47 155.99 135.00 150.49 7.02 0 7,499 1,095,938.36
05/Oct/2026 MEYER 15.95 15.95 15.95 15.95 0.00 0 25,932 386,201.25
05/Oct/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 4,700 48,170.00
05/Oct/2026 MTNN 840.00 842.00 840.00 842.00 2.00 0 2,993,714 2,519,194,246.00
05/Oct/2026 MULTIVERSE 19.20 19.20 19.20 19.20 0.00 0 56,851 983,522.30
05/Oct/2026 NAHCO 150.00 150.00 150.00 150.00 0.00 0 1,044,664 148,038,988.60
05/Oct/2026 NASCON 188.90 188.90 188.90 188.90 0.00 0 715,511 131,166,837.60
05/Oct/2026 NB 74.70 74.70 73.80 73.80 -0.90 0 2,593,589 192,663,491.10
05/Oct/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 16,312 2,492,616.90
05/Oct/2026 NEIMETH 7.45 8.10 8.10 8.10 0.65 0 1,794,399 14,031,390.15
05/Oct/2026 NEM 28.70 28.70 28.70 28.70 0.00 0 782,014 22,412,240.00
05/Oct/2026 NESTLE 2900.00 2750.00 2750.00 2750.00 -150.00 0 1,381,073 3,798,261,844.00
05/Oct/2026 NEWGOLD 93000.00 99999.00 84101.01 90443.00 -2,557.00 0 164 14,320,337.28
05/Oct/2026 NGX30 9230.30 9230.30 9215.72 9226.07 -4.23 0 609,378,895 37,704,249,250.00
05/Oct/2026 NGXAFRBVI 5205.73 5217.75 5202.09 5208.22 2.49 0 104,037,365 8,362,065,789.00
05/Oct/2026 NGXAFRHDYI 38952.14 38963.71 38825.57 38951.02 -1.12 0 152,575,258 10,497,237,001.00
05/Oct/2026 NGXBNK 2685.71 2688.10 2673.18 2687.54 1.83 0 589,669,961 23,419,579,073.00
05/Oct/2026 NGXCG 7559.54 7559.54 7522.85 7550.69 -8.85 0 619,253,274 32,209,530,383.00
05/Oct/2026 NGXCNSMRGDS 4057.09 4057.09 4024.05 4028.35 -28.74 0 16,655,760 4,793,062,148.00
05/Oct/2026 NGXCOMMDTY 1948.37 1948.37 1948.37 1948.37 0.00 0 3,868,176 5,779,390,330.00
05/Oct/2026 NGXGROUP 168.60 168.60 168.60 168.60 0.00 0 2,114,572 358,277,198.50
05/Oct/2026 NGXGROWTH 27410.10 27410.10 27247.80 27388.99 -21.11 0 8,924,657 174,605,954.30
05/Oct/2026 NGXINDUSTR 10440.24 10440.77 10440.24 10440.31 0.07 0 8,821,929 1,337,217,090.00
05/Oct/2026 NGXINS 1100.30 1100.30 1073.11 1087.67 -12.63 0 41,273,662 147,618,553.10
05/Oct/2026 NGXLOTUSISLM 23452.13 23452.13 23353.12 23370.87 -81.26 0 23,675,422 13,174,334,728.00
05/Oct/2026 NGXMAINBOARD 10881.60 10881.60 10855.63 10863.74 -17.86 0 333,965,649 16,877,906,745.00
05/Oct/2026 NGXMERIGRW 16335.33 16366.56 16298.08 16324.33 -11.00 0 50,007,892 3,484,254,818.00
05/Oct/2026 NGXMERIVAL 23371.32 23371.32 23303.64 23356.75 -14.57 0 519,607,009 20,045,422,940.00
05/Oct/2026 NGXOILGAS 6246.75 6246.75 6243.45 6243.45 -3.30 0 13,117,182 5,907,126,781.00
05/Oct/2026 NGXPENBRD 5038.22 5038.22 5030.12 5036.16 -2.06 0 695,158,220 39,610,881,467.00
05/Oct/2026 NGXPENSION 13266.65 13266.65 13228.61 13261.65 -5.00 0 630,433,577 38,651,333,790.00
05/Oct/2026 NGXPREMIUM 31599.04 31630.90 31586.21 31630.90 31.86 0 522,951,777 23,744,350,883.00
05/Oct/2026 NIDF 147.70 147.70 147.70 147.70 0.00 0 320,607 47,599,511.50
05/Oct/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 3,695 264,192.50
05/Oct/2026 NPFMCRFBK 4.40 4.20 4.20 4.20 -0.20 0 495,996 2,089,376.25
05/Oct/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 21,354 2,390,604.00
05/Oct/2026 NSEASI 250808.27 250808.27 250427.96 250667.86 -140.41 0 875,262,157 40,872,883,437.00
05/Oct/2026 NSLTECH 0.71 0.71 0.69 0.71 0.00 0 3,361,108 2,377,756.62
05/Oct/2026 OANDO 35.00 34.60 34.50 34.50 -0.50 0 3,629,337 124,490,081.90
05/Oct/2026 OKOMUOIL 1276.20 1276.20 1276.20 1276.20 0.00 0 30,646 35,199,995.60
05/Oct/2026 OMATEK 1.45 1.42 1.42 1.42 -0.03 0 1,269,216 1,803,581.89
05/Oct/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 3,347 97,742.45
05/Oct/2026 PRESCO 2045.30 2045.30 2045.30 2045.30 0.00 0 10,250 18,868,200.00
05/Oct/2026 PRESTIGE 1.38 1.38 1.38 1.38 0.00 0 387,479 535,312.84
05/Oct/2026 PZ 66.40 66.40 66.40 66.40 0.00 0 1,434,789 97,102,018.65
05/Oct/2026 REDSTAREX 14.85 14.85 14.85 14.85 0.00 0 187,759 2,543,601.05
05/Oct/2026 REGALINS 0.70 0.73 0.69 0.73 0.03 0 3,824,962 2,749,010.07
05/Oct/2026 ROYALEX 1.06 1.06 1.00 1.00 -0.06 0 3,334,489 3,421,892.75
05/Oct/2026 RTBRISCOE 10.00 10.05 10.05 10.05 0.05 0 727,737 7,278,870.25
05/Oct/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 47,726 1,419,848.50
05/Oct/2026 SEPLAT 16000.10 16000.10 16000.10 16000.10 0.00 0 38,858 609,018,329.70
05/Oct/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 6,126 2,679,876.05
05/Oct/2026 SIAMLETF40 2229.90 2400.00 2006.91 2223.80 -6.10 0 8,143 16,696,759.78
05/Oct/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 3,569 549,982.90
05/Oct/2026 SOVRENINS 2.10 2.31 2.00 2.31 0.21 0 7,624,962 16,650,392.25
05/Oct/2026 STANBIC 163.00 164.00 164.00 164.00 1.00 0 5,009,510 818,320,662.00
05/Oct/2026 STANBICETF30 1336.50 1336.00 1202.85 1335.00 -1.50 0 93,929 113,951,461.10
05/Oct/2026 SUNUASSUR 3.08 3.08 3.08 3.08 0.00 0 210,772 591,907.29
05/Oct/2026 TAJSUKS1 71.05 72.02 72.02 72.02 0.97 0 100 72,020.00
05/Oct/2026 TANTALIZER 3.90 4.00 3.66 3.92 0.02 0 4,411,606 17,244,294.28
05/Oct/2026 THOMASWY 2.67 2.67 2.67 2.67 0.00 0 100,958 282,322.90
05/Oct/2026 TIP 27.10 27.00 26.20 27.00 -0.10 0 5,297,731 140,342,893.90
05/Oct/2026 TOTAL 518.40 518.40 518.40 518.40 0.00 0 3,297 1,538,380.20
05/Oct/2026 TRANSCOHOT 290.50 290.50 290.50 290.50 0.00 0 56,089 15,299,174.40
05/Oct/2026 TRANSCORP 36.50 36.50 36.25 36.25 -0.25 0 7,680,023 280,238,782.10
05/Oct/2026 TRANSEXPR 2.97 2.97 2.97 2.97 0.00 0 204,211 628,215.84
05/Oct/2026 TRANSPOWER 178.00 178.00 178.00 178.00 0.00 0 18,953 3,036,270.60
05/Oct/2026 TRIPPLEG 2.33 2.56 2.56 2.56 0.23 0 360,830 921,907.00
05/Oct/2026 UACN 181.00 181.00 181.00 181.00 0.00 0 786,820 138,287,859.20
05/Oct/2026 UBA 45.30 45.05 44.95 45.00 -0.30 0 45,440,890 2,045,697,664.00
05/Oct/2026 UCAP 17.10 18.00 17.00 17.00 -0.10 0 8,741,879 153,517,226.70
05/Oct/2026 UHOMREIT 70.00 70.00 70.00 70.00 0.00 0 50,117 3,618,297.70
05/Oct/2026 UNILEVER 103.50 103.50 103.50 103.50 0.00 0 383,748 38,821,194.80
05/Oct/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 68,634 1,468,767.60
05/Oct/2026 UPDC 3.95 4.20 4.00 4.10 0.15 0 3,463,315 14,250,727.65
05/Oct/2026 UPDCREIT 20.65 21.65 21.00 21.60 0.95 0 3,327,975 73,259,515.70
05/Oct/2026 UPL 5.15 5.15 5.15 5.15 0.00 0 108,351 543,283.65
05/Oct/2026 VERITASKAP 1.11 1.14 1.11 1.11 0.00 0 2,178,928 2,434,950.68
05/Oct/2026 VETBANK 28.00 29.60 27.50 29.00 1.00 0 108,291 3,127,193.23
05/Oct/2026 VETGOODS 49.00 51.55 45.05 49.00 0.00 0 57,111 2,818,242.97
05/Oct/2026 VETGRIF30 100.00 104.00 97.00 97.00 -3.00 0 60,991 6,114,728.25
05/Oct/2026 VETINDETF 111.30 119.00 108.30 117.00 5.70 0 22,729 2,609,234.91
05/Oct/2026 VFDGROUP 13.50 13.50 13.40 13.40 -0.10 0 5,093,992 67,499,518.35
05/Oct/2026 VITAFOAM 194.00 194.00 194.00 194.00 0.00 0 193,144 33,722,942.40
05/Oct/2026 VSPBONDETF 210.00 220.00 189.01 205.00 -5.00 0 13,105 2,746,463.69
05/Oct/2026 WAPIC 2.36 2.43 2.20 2.21 -0.15 0 3,622,328 8,436,922.28
05/Oct/2026 WEMABANK 31.35 31.90 31.35 31.50 0.15 0 4,918,291 155,138,536.60
05/Oct/2026 ZENITHBANK 134.50 135.50 134.50 135.40 0.90 0 25,444,704 3,435,241,205.00
05/Oct/2026 ZICHIS 18.25 18.25 18.25 18.25 0.00 0 823,457 14,798,890.67

Top 5 Gainers

StockChangeCloseVolume
NGXPREMIUM 31.86 31630.90 522,951,777
MERVALUE 7.02 150.49 7,499
VETINDETF 5.7 117.00 22,729
NGXAFRBVI 2.49 5208.22 104,037,365
DANGSUGAR 2 70.00 3,536,000

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -2557 90443.00 164
NESTLE -150 2750.00 1,381,073
NSEASI -140.41 250667.86 875,262,157
NGXLOTUSISLM -81.26 23370.87 23,675,422
NGXCNSMRGDS -28.74 4028.35 16,655,760

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI -140.41 250667.86 875,262,157
NGXPENBRD -2.06 5036.16 695,158,220
NGXPENSION -5 13261.65 630,433,577
NGXCG -8.85 7550.69 619,253,274
NGX30 -4.23 9226.07 609,378,895