Date | Stock | Open | High | Low | Close | Change | Volume | Value |
30/Sep/2024 | ABBEYBDS | 2.50 | 2.75 | 2.75 | 2.75 | 0.25 | 491,187 | 1,343,926.78 |
30/Sep/2024 | ABCTRANS | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 294,652 | 319,253.13 |
30/Sep/2024 | ACADEMY | 3.17 | 2.87 | 2.86 | 2.86 | -0.31 | 581,643 | 1,688,244.06 |
30/Sep/2024 | ACCESSCORP | 19.50 | 21.20 | 19.65 | 20.60 | 1.10 | 34,887,722 | 707,411,481.60 |
30/Sep/2024 | AFRIPRUD | 9.00 | 9.90 | 9.90 | 9.90 | 0.90 | 1,909,407 | 18,756,502.00 |
30/Sep/2024 | AIICO | 1.17 | 1.17 | 1.13 | 1.16 | -0.01 | 7,506,482 | 8,683,911.35 |
30/Sep/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2,535 | 5,815,882.40 |
30/Sep/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 780 | 5,577.00 |
30/Sep/2024 | BERGER | 21.10 | 21.10 | 21.10 | 21.10 | 0.00 | 51,219 | 983,390.00 |
30/Sep/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 111,177 | 4,936,531.50 |
30/Sep/2024 | BUACEMENT | 113.90 | 110.00 | 102.60 | 110.00 | -3.90 | 1,216,480 | 125,822,363.90 |
30/Sep/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 586,637 | 208,614,661.00 |
30/Sep/2024 | CADBURY | 17.85 | 17.85 | 17.85 | 17.85 | 0.00 | 129,850 | 2,360,732.15 |
30/Sep/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 6,300 | 209,630.00 |
30/Sep/2024 | CAVERTON | 2.68 | 2.42 | 2.42 | 2.42 | -0.26 | 2,274,042 | 5,503,512.24 |
30/Sep/2024 | CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 2 | 5.74 |
30/Sep/2024 | CHAMS | 2.03 | 2.14 | 2.04 | 2.14 | 0.11 | 15,893,355 | 33,005,985.25 |
30/Sep/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 23,425 | 78,005.25 |
30/Sep/2024 | CILEASING | 4.45 | 4.40 | 4.05 | 4.40 | -0.05 | 3,274,918 | 14,166,830.82 |
30/Sep/2024 | CONHALLPLC | 1.43 | 1.52 | 1.42 | 1.52 | 0.09 | 1,544,029 | 2,312,787.85 |
30/Sep/2024 | CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 3,279 | 495,784.80 |
30/Sep/2024 | CORNERST | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 318,780 | 795,759.24 |
30/Sep/2024 | CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 231,818 | 2,848,594.95 |
30/Sep/2024 | CUTIX | 2.60 | 2.55 | 2.41 | 2.41 | -0.19 | 1,610,651 | 4,064,459.68 |
30/Sep/2024 | CWG | 5.60 | 6.15 | 6.10 | 6.15 | 0.55 | 8,021,500 | 49,200,346.15 |
30/Sep/2024 | DAARCOMM | 0.75 | 0.70 | 0.70 | 0.70 | -0.05 | 736,832 | 518,656.46 |
30/Sep/2024 | DANGCEM | 532.00 | 532.00 | 532.00 | 532.00 | 0.00 | 3,583 | 1,715,540.40 |
30/Sep/2024 | DANGSUGAR | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 624,398 | 21,445,388.85 |
30/Sep/2024 | DEAPCAP | 1.11 | 1.22 | 1.22 | 1.22 | 0.11 | 3,719,102 | 4,537,304.44 |
30/Sep/2024 | ELLAHLAKES | 4.92 | 5.41 | 4.43 | 4.43 | -0.49 | 21,410,089 | 109,127,471.70 |
30/Sep/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 150 | 3,075.00 |
30/Sep/2024 | ETERNA | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 460,234 | 12,636,393.45 |
30/Sep/2024 | ETI | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 510,830 | 12,282,640.05 |
30/Sep/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 32,500 | 226,250.00 |
30/Sep/2024 | EUNISELL | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 825 | 2,392.50 |
30/Sep/2024 | FBNH | 28.15 | 28.00 | 27.00 | 27.00 | -1.15 | 3,878,358 | 106,569,064.80 |
30/Sep/2024 | FCMB | 8.55 | 8.75 | 8.60 | 8.75 | 0.20 | 8,514,982 | 73,457,053.50 |
30/Sep/2024 | FGS202766 | 129.00 | 60.01 | 60.01 | 60.01 | -68.99 | 5 | 3,000.43 |
30/Sep/2024 | FGSUK2027S3 | 720.00 | 800.00 | 800.00 | 800.00 | 80.00 | 15,308 | 12,246,400.00 |
30/Sep/2024 | FIDELITYBK | 15.00 | 15.30 | 13.90 | 13.90 | -1.10 | 17,871,628 | 261,315,534.40 |
30/Sep/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 343,879 | 4,979,733.05 |
30/Sep/2024 | FLOURMILL | 62.00 | 62.05 | 61.00 | 62.05 | 0.05 | 4,976,741 | 308,293,848.70 |
30/Sep/2024 | FTNCOCOA | 1.81 | 1.99 | 1.82 | 1.82 | 0.01 | 8,501,135 | 16,344,177.55 |
30/Sep/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 26,873 | 27,813,555.00 |
30/Sep/2024 | GOLDBREW | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 11,200 | 38,140.00 |
30/Sep/2024 | GREENWETF | 794.00 | 795.00 | 794.00 | 794.00 | 0.00 | 62 | 49,258.00 |
30/Sep/2024 | GTCO | 47.40 | 48.00 | 47.40 | 48.00 | 0.60 | 2,881,197 | 138,115,183.30 |
30/Sep/2024 | GUINEAINS | 0.45 | 0.48 | 0.47 | 0.48 | 0.03 | 2,358,727 | 1,125,857.62 |
30/Sep/2024 | GUINNESS | 63.50 | 65.00 | 65.00 | 65.00 | 1.50 | 2,451,310 | 159,071,132.50 |
30/Sep/2024 | HONYFLOUR | 5.00 | 4.99 | 4.61 | 4.70 | -0.30 | 3,537,946 | 16,849,618.98 |
30/Sep/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 240,837 | 1,797,875.20 |
30/Sep/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 5,810 | 183,015.00 |
30/Sep/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 327 | 2,223.60 |
30/Sep/2024 | INTBREW | 4.01 | 4.01 | 4.01 | 4.01 | 0.00 | 321,932 | 1,404,845.66 |
30/Sep/2024 | INTENEGINS | 1.53 | 1.55 | 1.55 | 1.55 | 0.02 | 440,503 | 689,173.16 |
30/Sep/2024 | JAIZBANK | 2.49 | 2.65 | 2.51 | 2.65 | 0.16 | 14,900,697 | 38,361,819.82 |
30/Sep/2024 | JAPAULGOLD | 2.56 | 2.58 | 2.50 | 2.56 | 0.00 | 182,751,845 | 463,375,391.80 |
30/Sep/2024 | JBERGER | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 157,232 | 20,270,563.60 |
30/Sep/2024 | JOHNHOLT | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 41,573 | 124,251.85 |
30/Sep/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 24,739 | 229,330.53 |
30/Sep/2024 | LEARNAFRCA | 3.25 | 3.20 | 3.20 | 3.20 | -0.05 | 275,546 | 880,397.20 |
30/Sep/2024 | LINKASSURE | 0.99 | 1.00 | 0.99 | 0.99 | 0.00 | 748,331 | 747,308.91 |
30/Sep/2024 | LIVESTOCK | 2.80 | 2.99 | 2.82 | 2.99 | 0.19 | 6,771,003 | 20,061,448.61 |
30/Sep/2024 | LOTUSHAL15 | 33.00 | 33.00 | 33.00 | 33.00 | 0.00 | 1 | 33.00 |
30/Sep/2024 | MANSARD | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 965,548 | 5,612,606.40 |
30/Sep/2024 | MAYBAKER | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 186,251 | 1,311,599.50 |
30/Sep/2024 | MCNICHOLS | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 104,327 | 160,790.10 |
30/Sep/2024 | MECURE | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 41,200 | 340,880.00 |
30/Sep/2024 | MERVALUE | 216.69 | 230.00 | 224.70 | 225.00 | 8.31 | 411 | 92,443.60 |
30/Sep/2024 | MEYER | 7.75 | 7.75 | 7.75 | 7.75 | 0.00 | 36,442 | 294,349.75 |
30/Sep/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 6,148 | 738,865.30 |
30/Sep/2024 | MTNN | 191.00 | 191.00 | 191.00 | 191.00 | 0.00 | 346,299 | 66,338,202.20 |
30/Sep/2024 | MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 300,035 | 2,498,107.20 |
30/Sep/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 1,097,004 | 38,129,386.85 |
30/Sep/2024 | NASCON | 33.00 | 31.95 | 31.60 | 31.60 | -1.40 | 1,968,807 | 62,518,387.50 |
30/Sep/2024 | NB | 29.20 | 29.20 | 29.20 | 29.20 | 0.00 | 888,482 | 25,331,342.60 |
30/Sep/2024 | NEIMETH | 2.14 | 2.02 | 1.93 | 1.93 | -0.21 | 2,457,011 | 4,859,133.43 |
30/Sep/2024 | NEM | 7.65 | 8.30 | 8.10 | 8.30 | 0.65 | 2,208,332 | 18,178,878.10 |
30/Sep/2024 | NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 5,397 | 4,712,312.60 |
30/Sep/2024 | NEWGOLD | 32957.00 | 32956.50 | 26000.00 | 32956.50 | -0.50 | 7 | 202,869.71 |
30/Sep/2024 | NGX30 | 3663.48 | 3674.84 | 3643.16 | 3661.41 | -2.07 | 187,934,898 | 5,620,969,230.00 |
30/Sep/2024 | NGXAFRBVI | 2023.51 | 2098.44 | 2026.34 | 2093.92 | 70.41 | 110,814,772 | 3,302,402,660.00 |
30/Sep/2024 | NGXAFRHDYI | 13503.05 | 13777.36 | 13512.83 | 13770.03 | 266.98 | 84,949,755 | 2,375,945,385.00 |
30/Sep/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 24,739 | 229,330.53 |
30/Sep/2024 | NGXBNK | 933.79 | 954.38 | 934.61 | 944.48 | 10.69 | 149,441,846 | 3,794,345,024.00 |
30/Sep/2024 | NGXCG | 2386.46 | 2424.24 | 2387.32 | 2403.18 | 16.72 | 172,949,937 | 5,034,587,732.00 |
30/Sep/2024 | NGXCNSMRGDS | 1564.86 | 1564.49 | 1561.97 | 1564.09 | -0.77 | 16,398,543 | 830,899,865.60 |
30/Sep/2024 | NGXGROUP | 23.15 | 23.15 | 21.40 | 21.40 | -1.75 | 8,637,973 | 197,465,724.10 |
30/Sep/2024 | NGXGROWTH | 4895.75 | 4895.75 | 4884.27 | 4884.27 | -11.48 | 1,046,357 | 2,313,257.06 |
30/Sep/2024 | NGXINDUSTR | 3847.83 | 3847.45 | 3717.93 | 3806.57 | -41.26 | 6,965,815 | 268,777,213.00 |
30/Sep/2024 | NGXINS | 421.20 | 429.93 | 420.46 | 429.93 | 8.73 | 67,369,110 | 95,292,627.46 |
30/Sep/2024 | NGXLOTUSISLM | 6105.60 | 6115.53 | 6061.75 | 6108.53 | 2.93 | 24,376,515 | 702,818,347.30 |
30/Sep/2024 | NGXMAINBOARD | 4837.33 | 4841.99 | 4786.81 | 4832.03 | -5.30 | 475,318,589 | 4,329,169,204.00 |
30/Sep/2024 | NGXMERIGRW | 5319.61 | 5492.39 | 5326.09 | 5424.77 | 105.16 | 154,246,799 | 3,948,239,597.00 |
30/Sep/2024 | NGXMERIVAL | 7767.25 | 7795.35 | 7753.16 | 7795.35 | 28.10 | 27,357,844 | 1,018,175,011.00 |
30/Sep/2024 | NGXOILGAS | 1990.84 | 1991.68 | 1988.33 | 1990.84 | 0.00 | 183,318,326 | 902,855,268.70 |
30/Sep/2024 | NGXPENBRD | 1718.12 | 1723.46 | 1708.56 | 1717.03 | -1.09 | 303,232,433 | 6,166,871,726.00 |
30/Sep/2024 | NGXPENSION | 3992.04 | 4033.78 | 3993.13 | 4012.95 | 20.91 | 194,376,105 | 5,767,864,801.00 |
30/Sep/2024 | NGXPREMIUM | 9005.78 | 9075.64 | 9008.63 | 9050.21 | 44.43 | 109,768,972 | 3,539,176,340.00 |
30/Sep/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 1,108 | 125,204.00 |
30/Sep/2024 | NNFM | 31.90 | 31.90 | 31.90 | 31.90 | 0.00 | 157,039 | 5,376,784.70 |
30/Sep/2024 | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 2,885 | 196,180.00 |
30/Sep/2024 | NPFMCRFBK | 1.75 | 1.75 | 1.70 | 1.74 | -0.01 | 3,381,390 | 5,776,788.30 |
30/Sep/2024 | NSEASI | 98458.68 | 98775.64 | 97991.05 | 98558.79 | 100.11 | 586,133,918 | 7,870,658,801.00 |
30/Sep/2024 | NSLTECH | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 1,772,920 | 1,170,102.20 |
30/Sep/2024 | OANDO | 75.20 | 82.60 | 76.65 | 82.60 | 7.40 | 10,023,123 | 790,769,526.20 |
30/Sep/2024 | OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 28,511 | 10,603,125.60 |
30/Sep/2024 | OMATEK | 0.69 | 0.69 | 0.67 | 0.67 | -0.02 | 1,464,505 | 989,216.13 |
30/Sep/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 7,869 | 3,516,262.80 |
30/Sep/2024 | PRESTIGE | 0.52 | 0.55 | 0.50 | 0.55 | 0.03 | 12,494,019 | 6,610,493.95 |
30/Sep/2024 | PZ | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 81,421 | 1,542,763.40 |
30/Sep/2024 | REDSTAREX | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 109,756 | 419,949.06 |
30/Sep/2024 | REGALINS | 0.69 | 0.75 | 0.75 | 0.75 | 0.06 | 2,244,329 | 1,683,246.75 |
30/Sep/2024 | ROYALEX | 0.65 | 0.65 | 0.65 | 0.65 | 0.00 | 76,418 | 51,506.92 |
30/Sep/2024 | RR24NIGBREW | 0.28 | 0.39 | 0.25 | 0.26 | -0.02 | 122,810,785 | 31,930,129.10 |
30/Sep/2024 | RTBRISCOE | 3.01 | 3.31 | 3.03 | 3.20 | 0.19 | 4,482,465 | 14,504,471.56 |
30/Sep/2024 | SEPLAT | 4103.10 | 4103.10 | 4103.10 | 4103.10 | 0.00 | 98,887 | 423,824,324.90 |
30/Sep/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 2,016 | 396,578.50 |
30/Sep/2024 | SIAMLETF40 | 840.00 | 839.00 | 839.00 | 839.00 | -1.00 | 8 | 6,712.00 |
30/Sep/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 54,330 | 1,288,832.00 |
30/Sep/2024 | SOVRENINS | 0.59 | 0.56 | 0.56 | 0.56 | -0.03 | 364,964 | 216,834.01 |
30/Sep/2024 | STANBIC | 57.50 | 57.95 | 57.50 | 57.95 | 0.45 | 6,089,529 | 352,618,109.90 |
30/Sep/2024 | STANBICETF30 | 495.00 | 490.00 | 450.00 | 490.00 | -5.00 | 1,192 | 583,920.00 |
30/Sep/2024 | STERLINGNG | 4.90 | 5.00 | 4.80 | 5.00 | 0.10 | 7,851,276 | 38,318,071.19 |
30/Sep/2024 | SUNUASSUR | 1.55 | 1.70 | 1.70 | 1.70 | 0.15 | 652,318 | 1,090,344.60 |
30/Sep/2024 | TANTALIZER | 0.65 | 0.64 | 0.62 | 0.62 | -0.03 | 2,131,950 | 1,351,505.80 |
30/Sep/2024 | THOMASWY | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 109,100 | 199,822.00 |
30/Sep/2024 | TIP | 2.04 | 1.95 | 1.90 | 1.90 | -0.14 | 877,405 | 1,733,581.71 |
30/Sep/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 4,081 | 2,523,373.70 |
30/Sep/2024 | TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 4,048 | 335,630.60 |
30/Sep/2024 | TRANSCORP | 11.30 | 11.40 | 11.05 | 11.30 | 0.00 | 20,774,436 | 232,592,809.00 |
30/Sep/2024 | TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 396,249 | 108,119,047.50 |
30/Sep/2024 | TRIPPLEG | 4.13 | 4.54 | 4.54 | 4.54 | 0.41 | 329,279 | 1,494,926.66 |
30/Sep/2024 | UACN | 21.00 | 21.00 | 20.95 | 21.00 | 0.00 | 1,199,170 | 25,093,930.80 |
30/Sep/2024 | UBA | 25.75 | 28.30 | 28.30 | 28.30 | 2.55 | 45,195,980 | 1,279,046,234.00 |
30/Sep/2024 | UCAP | 18.00 | 18.35 | 18.05 | 18.35 | 0.35 | 2,691,454 | 48,924,044.15 |
30/Sep/2024 | UNILEVER | 19.15 | 19.15 | 19.15 | 19.15 | 0.00 | 179,920 | 3,451,568.80 |
30/Sep/2024 | UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 230 | 1,656.00 |
30/Sep/2024 | UNIVINSURE | 0.36 | 0.36 | 0.35 | 0.36 | 0.00 | 4,984,041 | 1,763,819.28 |
30/Sep/2024 | UPDC | 1.75 | 1.80 | 1.76 | 1.76 | 0.01 | 1,013,356 | 1,763,076.35 |
30/Sep/2024 | UPDCREIT | 5.20 | 5.20 | 5.20 | 5.20 | 0.00 | 183,994 | 977,398.75 |
30/Sep/2024 | UPL | 2.37 | 2.18 | 2.17 | 2.17 | -0.20 | 1,375,353 | 3,077,280.91 |
30/Sep/2024 | VERITASKAP | 1.40 | 1.51 | 1.42 | 1.51 | 0.11 | 30,418,341 | 45,233,341.20 |
30/Sep/2024 | VETGRIF30 | 36.10 | 36.10 | 36.10 | 36.10 | 0.00 | 3,600 | 129,960.00 |
30/Sep/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 164 | 6,642.00 |
30/Sep/2024 | VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 488,661 | 9,926,472.50 |
30/Sep/2024 | VSPBONDETF | 205.00 | 205.00 | 130.00 | 130.00 | -75.00 | 521 | 103,730.00 |
30/Sep/2024 | WAPCO | 36.30 | 37.00 | 35.60 | 37.00 | 0.70 | 3,597,799 | 129,059,841.20 |
30/Sep/2024 | WAPIC | 0.82 | 0.84 | 0.80 | 0.80 | -0.02 | 2,919,596 | 2,363,295.82 |
30/Sep/2024 | WEMABANK | 8.00 | 7.95 | 7.50 | 7.55 | -0.45 | 4,329,165 | 33,041,963.15 |
30/Sep/2024 | ZENITHBANK | 37.70 | 38.10 | 37.50 | 37.75 | 0.05 | 21,760,344 | 825,211,651.40 |