NSE Daily Prices

Date Stock Open High Low Close Change Deals Volume Value
06/Nov/2026 ABBEYBANK 6.70 6.70 6.70 6.70 0.00 0 1,173,721 8,020,768.05
06/Nov/2026 ABCTRANS 6.20 5.70 5.70 5.70 -0.50 0 639,507 3,705,129.90
06/Nov/2026 ACADEMY 5.10 5.10 5.10 5.10 0.00 0 47,095 243,178.75
06/Nov/2026 ACCESSCORP 26.95 27.20 26.60 26.90 -0.05 0 22,301,237 599,649,087.60
06/Nov/2026 AFRIPRUD 10.70 10.70 10.05 10.05 -0.65 0 1,487,266 15,535,364.55
06/Nov/2026 AIICO 3.64 3.80 3.62 3.80 0.16 0 2,897,395 10,832,738.93
06/Nov/2026 AIRTELAFRI 6300.00 6300.00 6300.00 6300.00 0.00 0 1,992 11,294,640.00
06/Nov/2026 ARADEL 1296.00 1296.00 1296.00 1296.00 0.00 0 1,085,274 1,272,171,890.00
06/Nov/2026 AUSTINLAZ 2.24 2.40 2.40 2.40 0.16 0 243,370 578,894.16
06/Nov/2026 AVACAP 7.65 7.65 7.65 7.65 0.00 0 1,125,874 8,207,365.55
06/Nov/2026 BERGER 147.60 147.60 147.60 147.60 0.00 0 137,759 18,301,283.15
06/Nov/2026 BETAGLAS 511.50 511.50 511.50 511.50 0.00 0 4,502 2,072,720.80
06/Nov/2026 BUACEMENT 298.00 298.00 298.00 298.00 0.00 0 271,859 75,573,394.60
06/Nov/2026 BUAFOODS 760.60 760.60 760.60 760.60 0.00 0 36,605 25,289,080.20
06/Nov/2026 CADBURY 57.00 57.00 57.00 57.00 0.00 0 386,230 22,102,865.35
06/Nov/2026 CAP 110.00 110.00 110.00 110.00 0.00 0 129,465 14,271,421.95
06/Nov/2026 CAVERTON 3.65 3.65 3.65 3.65 0.00 0 590,818 2,226,888.65
06/Nov/2026 CHAMPION 8.00 8.80 8.80 8.80 0.80 0 2,277,993 19,490,106.85
06/Nov/2026 CHAMS 3.05 3.15 3.00 3.09 0.04 0 9,134,596 27,978,762.93
06/Nov/2026 CHELLARAM 9.70 9.70 9.70 9.70 0.00 0 14,655 155,721.00
06/Nov/2026 CILEASING 4.70 4.90 4.90 4.90 0.20 0 1,170,381 5,864,354.70
06/Nov/2026 CMFC 2.90 3.00 2.90 3.00 0.10 0 2,154,780 6,336,288.08
06/Nov/2026 CNIF 154.30 154.30 154.30 154.30 0.00 0 3,794 569,520.10
06/Nov/2026 CONHALLPLC 7.00 7.00 6.84 6.84 -0.16 0 4,249,524 29,585,899.26
06/Nov/2026 CONOIL 210.00 210.00 210.00 210.00 0.00 0 2,532 478,548.00
06/Nov/2026 CORNERST 3.95 4.15 4.10 4.15 0.20 0 1,200,845 4,949,181.15
06/Nov/2026 CUSTODIAN 65.00 63.00 63.00 63.00 -2.00 0 731,119 45,575,594.85
06/Nov/2026 CUTIX 2.18 2.27 2.27 2.27 0.09 0 716,543 1,613,233.51
06/Nov/2026 CWG 17.15 17.50 17.50 17.50 0.35 0 1,020,517 17,850,045.80
06/Nov/2026 DAARCOMM 1.40 1.40 1.40 1.40 0.00 0 122,383 174,102.73
06/Nov/2026 DANGCEM 1341.00 1341.00 1341.00 1341.00 0.00 0 999,529 1,227,966,012.00
06/Nov/2026 DANGSUGAR 65.65 65.50 65.00 65.00 -0.65 0 5,396,684 351,210,076.40
06/Nov/2026 ELLAHLAKES 7.10 7.35 6.50 7.35 0.25 0 5,618,131 38,090,626.25
06/Nov/2026 ENAMELWA 36.65 36.65 36.65 36.65 0.00 0 1,199 39,567.00
06/Nov/2026 ETERNA 36.00 36.00 36.00 36.00 0.00 0 126,094 4,649,745.70
06/Nov/2026 ETI 67.00 70.00 70.00 70.00 3.00 0 502,802 34,876,228.60
06/Nov/2026 ETRANZACT 18.65 18.65 18.65 18.65 0.00 0 843,635 15,241,139.05
06/Nov/2026 EUNISELL 189.00 189.00 189.00 189.00 0.00 0 3,856 655,905.60
06/Nov/2026 FCMB 11.00 11.20 10.80 11.00 0.00 0 18,884,043 207,752,023.10
06/Nov/2026 FGSUK2032S5 99.00 99.00 99.00 99.00 0.00 0 102 100,979.90
06/Nov/2026 FGSUK2032S7 129.00 116.20 116.20 116.20 -12.80 0 2 2,324.00
06/Nov/2026 FIDELITYBK 24.20 24.25 23.00 23.35 -0.85 0 18,254,331 435,265,327.30
06/Nov/2026 FIDSON 83.50 83.50 83.50 83.50 0.00 0 243,264 20,967,156.95
06/Nov/2026 FIRSTHOLDCO 110.00 110.00 108.00 110.00 0.00 0 11,219,547 1,225,193,532.00
06/Nov/2026 FTGINSURE 1.53 1.49 1.49 1.49 -0.04 0 693,571 1,042,613.21
06/Nov/2026 FTNCOCOA 7.50 7.42 7.15 7.42 -0.08 0 1,986,923 14,283,692.18
06/Nov/2026 GEREGU 825.70 825.70 825.70 825.70 0.00 0 474 352,276.80
06/Nov/2026 GREENWETF 739.79 787.99 680.00 739.98 0.19 0 881 631,961.76
06/Nov/2026 GTCO 122.00 121.00 119.80 119.80 -2.20 0 41,023,707 4,921,005,067.00
06/Nov/2026 GUINEAINS 0.78 0.77 0.77 0.77 -0.01 0 1,007,190 778,116.04
06/Nov/2026 GUINNESS 416.00 416.00 416.00 416.00 0.00 0 24,847 9,311,977.80
06/Nov/2026 HBMNG 323.00 316.00 315.00 315.00 -8.00 0 3,176,777 1,004,602,535.00
06/Nov/2026 HMCALL 3.50 3.50 3.50 3.50 0.00 0 68,718 226,958.78
06/Nov/2026 HONYFLOUR 26.85 29.50 27.15 29.50 2.65 0 32,000,900 938,113,651.80
06/Nov/2026 IKEJAHOTEL 43.50 43.50 43.50 43.50 0.00 0 75,017 3,266,707.60
06/Nov/2026 IMG 28.00 28.00 28.00 28.00 0.00 0 7,796 210,849.45
06/Nov/2026 INFINITY 11.25 11.25 11.25 11.25 0.00 0 9,523 100,021.40
06/Nov/2026 INTBREW 9.05 9.05 9.05 9.05 0.00 0 651,397 5,906,920.80
06/Nov/2026 INTENEGINS 1.70 1.79 1.69 1.70 0.00 0 5,361,900 9,273,179.90
06/Nov/2026 JAIZBANK 7.60 7.65 7.60 7.65 0.05 0 2,488,417 19,103,887.80
06/Nov/2026 JAPAULGOLD 2.55 2.59 2.46 2.50 -0.05 0 9,710,642 24,355,171.59
06/Nov/2026 JBERGER 310.80 310.80 310.80 310.80 0.00 0 5,002 1,399,559.60
06/Nov/2026 JOHNHOLT 8.75 8.75 8.75 8.75 0.00 0 69,614 574,931.75
06/Nov/2026 LASACO 1.60 1.69 1.64 1.69 0.09 0 2,072,081 3,445,459.10
06/Nov/2026 LEARNAFRCA 8.25 8.25 8.25 8.25 0.00 0 270,185 2,031,247.05
06/Nov/2026 LEGENDINT 3.00 3.15 3.15 3.15 0.15 0 131,692 414,642.80
06/Nov/2026 LINKASSURE 1.52 1.52 1.52 1.52 0.00 0 494,074 756,799.16
06/Nov/2026 LIVESTOCK 13.10 13.10 13.10 13.10 0.00 0 805,430 10,828,321.60
06/Nov/2026 LIVINGTRUST 2.86 2.86 2.86 2.86 0.00 0 104,217 285,710.87
06/Nov/2026 LOTUSHAL15 127.00 139.69 122.50 127.00 0.00 0 9,287 1,197,188.84
06/Nov/2026 MANSARD 10.80 11.85 11.80 11.80 1.00 0 2,116,373 24,958,457.60
06/Nov/2026 MAYBAKER 41.80 41.80 41.80 41.80 0.00 0 365,763 14,780,827.95
06/Nov/2026 MBENEFIT 2.94 2.99 2.90 2.97 0.03 0 2,156,818 6,283,511.09
06/Nov/2026 MCNICHOLS 4.80 4.80 4.80 4.80 0.00 0 107,556 516,169.05
06/Nov/2026 MECURE 56.20 56.20 56.20 56.20 0.00 0 15,821 800,542.60
06/Nov/2026 MERGROWTH 119.49 119.96 111.61 115.00 -4.49 0 4,077 469,360.13
06/Nov/2026 MERVALUE 123.50 133.00 121.00 121.00 -2.50 0 1,486 184,021.80
06/Nov/2026 MEYER 17.50 17.50 17.50 17.50 0.00 0 4,494 73,512.40
06/Nov/2026 MORISON 10.40 10.40 10.40 10.40 0.00 0 5,901 56,060.70
06/Nov/2026 MTNN 850.00 837.00 837.00 837.00 -13.00 0 2,467,576 2,064,596,074.00
06/Nov/2026 MULTIVERSE 19.20 19.20 19.20 19.20 0.00 0 5,714 98,852.20
06/Nov/2026 NAHCO 151.20 151.20 151.20 151.20 0.00 0 153,238 20,855,691.80
06/Nov/2026 NASCON 183.50 183.50 183.50 183.50 0.00 0 1,579,810 261,700,136.40
06/Nov/2026 NB 70.20 71.00 69.90 70.00 -0.20 0 15,261,342 1,068,460,928.00
06/Nov/2026 NCR 161.20 161.20 161.20 161.20 0.00 0 3,289 477,705.50
06/Nov/2026 NEIMETH 6.55 6.55 6.55 6.55 0.00 0 1,178,979 8,038,250.60
06/Nov/2026 NEM 28.60 28.45 28.45 28.45 -0.15 0 495,627 14,187,485.15
06/Nov/2026 NESTLE 2650.00 2650.00 2650.00 2650.00 0.00 0 807,583 2,140,308,066.00
06/Nov/2026 NEWGOLD 80000.00 85000.00 74100.00 78500.00 -1,500.00 0 41 3,390,571.99
06/Nov/2026 NGX30 9208.30 9209.09 9159.77 9171.34 -36.96 0 200,368,438 21,739,283,809.00
06/Nov/2026 NGXAFRBVI 4843.94 4843.94 4763.24 4786.24 -57.70 0 98,556,564 9,118,637,244.00
06/Nov/2026 NGXAFRHDYI 39149.38 39163.65 38771.33 38838.19 -311.19 0 144,435,295 11,594,536,441.00
06/Nov/2026 NGXBNK 2388.23 2389.49 2350.27 2369.84 -18.39 0 167,230,107 11,602,269,555.00
06/Nov/2026 NGXCG 6996.71 6998.15 6902.41 6930.23 -66.48 0 228,703,016 20,947,068,142.00
06/Nov/2026 NGXCNSMRGDS 3961.01 3965.99 3956.59 3957.25 -3.76 0 60,725,649 5,092,455,832.00
06/Nov/2026 NGXCOMMDTY 1851.36 1851.36 1851.36 1851.36 0.00 0 1,271,800 1,752,213,050.00
06/Nov/2026 NGXGROUP 161.20 164.20 162.00 164.20 3.00 0 12,303,029 2,007,147,170.00
06/Nov/2026 NGXGROWTH 26689.07 26977.78 26689.07 26977.78 288.71 0 4,835,891 116,160,453.50
06/Nov/2026 NGXINDUSTR 11707.38 11707.57 11668.28 11668.33 -39.05 0 5,696,076 2,345,081,197.00
06/Nov/2026 NGXINS 993.55 1026.74 1004.16 1026.74 33.19 0 29,099,874 110,335,602.90
06/Nov/2026 NGXLOTUSISLM 23098.47 23098.47 22971.66 22973.30 -125.17 0 12,113,467 8,048,234,650.00
06/Nov/2026 NGXMAINBOARD 10624.99 10630.90 10609.65 10620.93 -4.06 0 273,018,865 15,626,040,172.00
06/Nov/2026 NGXMERIGRW 16014.67 16090.75 15905.62 15905.62 -109.05 0 71,402,996 5,565,988,128.00
06/Nov/2026 NGXMERIVAL 23549.78 23561.25 23389.83 23508.00 -41.78 0 78,097,344 6,598,786,586.00
06/Nov/2026 NGXOILGAS 5852.29 5859.28 5851.82 5859.28 6.99 0 14,898,474 1,739,333,984.00
06/Nov/2026 NGXPENBRD 5031.90 5033.44 5006.46 5013.25 -18.65 0 279,042,149 23,643,708,721.00
06/Nov/2026 NGXPENSION 12542.37 12545.63 12434.60 12473.13 -69.24 0 214,376,349 22,211,241,675.00
06/Nov/2026 NGXPREMIUM 32368.81 32368.81 32060.17 32127.30 -241.51 0 89,581,775 10,274,064,652.00
06/Nov/2026 NIDF 158.00 158.00 158.00 158.00 0.00 0 83,023 12,266,447.90
06/Nov/2026 NNFM 79.40 79.40 79.40 79.40 0.00 0 108 7,722.00
06/Nov/2026 NPFMCRFBK 4.30 4.40 4.30 4.40 0.10 0 803,477 3,471,464.80
06/Nov/2026 NREIT 113.00 113.00 113.00 113.00 0.00 0 8,380 936,848.00
06/Nov/2026 NSEASI 249710.59 249793.74 248508.40 248877.22 -833.38 0 369,924,948 26,035,369,166.00
06/Nov/2026 NSLTECH 0.67 0.69 0.63 0.68 0.01 0 11,630,281 7,790,147.66
06/Nov/2026 OANDO 31.50 33.10 31.50 33.10 1.60 0 3,953,462 129,162,344.00
06/Nov/2026 OKOMUOIL 1276.20 1276.20 1276.20 1276.20 0.00 0 11,679 13,414,499.40
06/Nov/2026 OMATEK 1.40 1.40 1.40 1.40 0.00 0 529,873 704,186.58
06/Nov/2026 PREMPAINTS 30.40 30.40 30.40 30.40 0.00 0 4,172 114,324.80
06/Nov/2026 PRESCO 1656.80 1656.80 1656.80 1656.80 0.00 0 99,235 147,979,232.00
06/Nov/2026 PRESTIGE 1.34 1.40 1.40 1.40 0.06 0 365,523 509,746.16
06/Nov/2026 PZ 71.95 64.80 64.80 64.80 -7.15 0 311,524 20,186,786.90
06/Nov/2026 REDSTAREX 13.70 13.70 13.70 13.70 0.00 0 41,931 537,236.00
06/Nov/2026 REGALINS 0.63 0.68 0.62 0.64 0.01 0 3,071,532 1,972,436.70
06/Nov/2026 ROYALEX 0.97 0.97 0.97 0.97 0.00 0 759,056 736,572.53
06/Nov/2026 RTBRISCOE 9.15 9.15 9.15 9.15 0.00 0 776,799 6,547,798.10
06/Nov/2026 SCOA 33.05 33.05 33.05 33.05 0.00 0 11,978 356,345.50
06/Nov/2026 SEPLAT 16000.10 16000.10 16000.10 16000.10 0.00 0 20,027 308,309,581.30
06/Nov/2026 SFSREIT 418.75 418.75 418.75 418.75 0.00 0 542 230,187.65
06/Nov/2026 SIAMLETF40 1754.00 1899.09 1601.00 1754.00 0.00 0 6,157 10,908,891.43
06/Nov/2026 SKYAVN 171.20 171.20 171.20 171.20 0.00 0 89 13,714.90
06/Nov/2026 SOVRENINS 1.78 1.95 1.74 1.95 0.17 0 2,970,382 5,539,248.04
06/Nov/2026 STANBIC 162.50 162.50 162.50 162.50 0.00 0 1,177,314 188,833,181.10
06/Nov/2026 STANBICETF30 949.99 998.49 910.00 949.00 -0.99 0 54,162 50,675,347.78
06/Nov/2026 STERLINGNG 76.20 76.20 76.20 76.20 0.00 0 806,832 58,205,837.85
06/Nov/2026 SUNUASSUR 2.70 2.70 2.70 2.70 0.00 0 125,561 335,051.19
06/Nov/2026 TAJSUKS1 90.00 91.00 91.00 91.00 1.00 0 3 2,730.00
06/Nov/2026 TAJSUKS2 99.99 99.99 97.00 99.99 0.00 0 24,574 24,476,566.32
06/Nov/2026 TANTALIZER 3.80 3.75 3.60 3.60 -0.20 0 1,906,162 7,018,169.80
06/Nov/2026 THOMASWY 2.50 2.60 2.60 2.60 0.10 0 164,187 423,387.45
06/Nov/2026 TIP 25.15 26.90 25.30 26.90 1.75 0 4,154,490 106,914,940.30
06/Nov/2026 TOTAL 518.40 518.40 518.40 518.40 0.00 0 443 206,703.80
06/Nov/2026 TRANSCOHOT 290.50 290.50 290.50 290.50 0.00 0 10,645 2,844,707.50
06/Nov/2026 TRANSCORP 30.00 31.70 30.30 31.70 1.70 0 1,238,918 38,275,334.20
06/Nov/2026 TRANSEXPR 2.70 2.70 2.70 2.70 0.00 0 58,932 144,228.58
06/Nov/2026 TRANSPOWER 219.60 219.60 219.60 219.60 0.00 0 49,397 9,886,718.40
06/Nov/2026 TRIPPLEG 2.41 2.41 2.41 2.41 0.00 0 11,778 28,188.83
06/Nov/2026 UACN 166.80 172.00 172.00 172.00 5.20 0 750,878 126,492,945.70
06/Nov/2026 UBA 42.00 42.00 41.50 42.00 0.00 0 25,959,997 1,086,775,892.00
06/Nov/2026 UCAP 16.10 16.80 16.00 16.00 -0.10 0 8,610,709 140,448,956.50
06/Nov/2026 UHREIT 70.00 70.00 70.00 70.00 0.00 0 152 10,821.10
06/Nov/2026 UNILEVER 112.20 112.20 112.20 112.20 0.00 0 1,185,599 135,835,506.50
06/Nov/2026 UNIONDICON 23.75 23.75 23.75 23.75 0.00 0 62 1,326.80
06/Nov/2026 UPDC 3.60 3.60 3.60 3.60 0.00 0 369,605 1,361,723.55
06/Nov/2026 UPDCREIT 20.05 20.05 20.05 20.05 0.00 0 785,806 15,791,236.40
06/Nov/2026 UPL 4.85 4.60 4.60 4.60 -0.25 0 496,980 2,290,202.40
06/Nov/2026 VERITASKAP 0.95 0.95 0.90 0.95 0.00 0 6,377,995 5,869,943.07
06/Nov/2026 VETBANK 27.10 27.95 26.00 27.18 0.08 0 24,107 635,574.93
06/Nov/2026 VETGOODS 41.90 42.89 40.10 42.45 0.55 0 14,027 585,447.70
06/Nov/2026 VETGRIF30 97.00 97.00 90.10 94.80 -2.20 0 18,081 1,709,089.10
06/Nov/2026 VETINDETF 109.40 110.00 100.10 107.05 -2.35 0 4,892 505,134.18
06/Nov/2026 VFDGROUP 12.40 12.20 11.40 11.80 -0.60 0 1,957,784 23,440,069.65
06/Nov/2026 VITAFOAM 141.50 141.50 141.50 141.50 0.00 0 697,471 94,015,838.30
06/Nov/2026 VSPBONDETF 207.00 207.00 186.30 204.00 -3.00 0 2,517 484,641.87
06/Nov/2026 WAPIC 2.00 2.20 2.20 2.20 0.20 0 506,144 1,109,646.31
06/Nov/2026 WEMABANK 32.60 32.75 32.50 32.50 -0.10 0 4,470,044 145,947,279.00
06/Nov/2026 ZENITHBANK 120.00 120.00 116.00 117.40 -2.60 0 23,437,085 2,756,971,938.00
06/Nov/2026 ZICHIS 17.00 17.00 17.00 17.00 0.00 0 439,152 7,487,369.70

Top 5 Gainers

StockChangeCloseVolume
NGXGROWTH 288.71 26977.78 4,835,891
NGXINS 33.19 1026.74 29,099,874
NGXOILGAS 6.99 5859.28 14,898,474
UACN 5.2 172.00 750,878
ETI 3 70.00 502,802

Top 5 Losers

StockChangeCloseVolume
NEWGOLD -1500 78500.00 41
NSEASI -833.38 248877.22 369,924,948
NGXAFRHDYI -311.19 38838.19 144,435,295
NGXPREMIUM -241.51 32127.30 89,581,775
NGXLOTUSISLM -125.17 22973.30 12,113,467

Top 5 Volume Traded

StockChangeCloseVolume
NSEASI -833.38 248877.22 369,924,948
NGXPENBRD -18.65 5013.25 279,042,149
NGXMAINBOARD -4.06 10620.93 273,018,865
NGXCG -66.48 6930.23 228,703,016
NGXPENSION -69.24 12473.13 214,376,349