Date | Stock | Open | High | Low | Close | Change | Volume | Value |
02/Oct/2024 | ABBEYBDS | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 166,822 | 494,023.09 |
02/Oct/2024 | ABCTRANS | 1.15 | 1.05 | 1.04 | 1.04 | -0.11 | 734,728 | 782,137.10 |
02/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 212,630 | 583,609.29 |
02/Oct/2024 | ACCESSCORP | 20.60 | 20.60 | 19.75 | 19.75 | -0.85 | 15,993,525 | 318,608,863.90 |
02/Oct/2024 | AFRIPRUD | 9.90 | 10.75 | 10.45 | 10.75 | 0.85 | 2,985,288 | 31,515,645.10 |
02/Oct/2024 | AIICO | 1.16 | 1.21 | 1.13 | 1.17 | 0.01 | 6,080,364 | 7,088,443.74 |
02/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 10,091 | 22,654,404.70 |
02/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 2,131 | 15,047.35 |
02/Oct/2024 | BERGER | 21.10 | 21.10 | 21.10 | 21.10 | 0.00 | 302,877 | 5,756,654.30 |
02/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 54,201 | 2,440,849.20 |
02/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 228,045 | 22,660,739.80 |
02/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 10,983 | 3,912,410.90 |
02/Oct/2024 | CADBURY | 17.85 | 17.85 | 17.85 | 17.85 | 0.00 | 106,515 | 1,985,803.60 |
02/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 432,089 | 14,254,556.40 |
02/Oct/2024 | CAVERTON | 2.42 | 2.18 | 2.18 | 2.18 | -0.24 | 1,652,336 | 3,602,192.48 |
02/Oct/2024 | CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 2,770 | 8,870.00 |
02/Oct/2024 | CHAMS | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 1,874,223 | 3,924,593.54 |
02/Oct/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 1,400 | 4,662.00 |
02/Oct/2024 | CILEASING | 4.40 | 4.10 | 4.10 | 4.10 | -0.30 | 760,902 | 3,095,328.54 |
02/Oct/2024 | CONHALLPLC | 1.52 | 1.41 | 1.41 | 1.41 | -0.11 | 352,270 | 510,236.00 |
02/Oct/2024 | CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 2,578 | 389,793.60 |
02/Oct/2024 | CORNERST | 2.51 | 2.51 | 2.45 | 2.46 | -0.05 | 1,626,398 | 4,047,100.00 |
02/Oct/2024 | CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 549,295 | 6,865,266.60 |
02/Oct/2024 | CUTIX | 2.41 | 2.61 | 2.57 | 2.61 | 0.20 | 2,599,387 | 6,751,946.85 |
02/Oct/2024 | CWG | 6.15 | 6.75 | 6.30 | 6.50 | 0.35 | 5,929,754 | 38,730,573.90 |
02/Oct/2024 | DAARCOMM | 0.70 | 0.75 | 0.74 | 0.75 | 0.05 | 1,746,280 | 1,293,811.90 |
02/Oct/2024 | DANGCEM | 532.00 | 532.00 | 532.00 | 532.00 | 0.00 | 182,377 | 87,322,107.60 |
02/Oct/2024 | DANGSUGAR | 34.85 | 35.30 | 34.00 | 34.00 | -0.85 | 1,239,438 | 42,570,491.50 |
02/Oct/2024 | DEAPCAP | 1.22 | 1.34 | 1.34 | 1.34 | 0.12 | 971,379 | 1,301,647.86 |
02/Oct/2024 | ELLAHLAKES | 4.43 | 4.65 | 3.99 | 3.99 | -0.44 | 21,611,588 | 88,520,110.89 |
02/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 10 | 200.00 |
02/Oct/2024 | ETERNA | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 577,955 | 15,666,220.80 |
02/Oct/2024 | ETI | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 1,015,892 | 24,393,033.75 |
02/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 16,162 | 124,768.60 |
02/Oct/2024 | FBNH | 27.00 | 25.80 | 25.80 | 25.80 | -1.20 | 2,010,316 | 52,091,515.45 |
02/Oct/2024 | FCMB | 8.75 | 8.60 | 8.30 | 8.30 | -0.45 | 8,932,937 | 75,992,179.90 |
02/Oct/2024 | FG162029S1 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 0.00 | 301 | 301,000.30 |
02/Oct/2024 | FGS202650 | 99.99 | 99.99 | 50.00 | 99.99 | 0.00 | 101 | 50,999.90 |
02/Oct/2024 | FGS202766 | 60.01 | 148.00 | 148.00 | 148.00 | 87.99 | 1 | 1,480.00 |
02/Oct/2024 | FGS202772 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 25 | 25,000.00 |
02/Oct/2024 | FGSUK2033S6 | 105.00 | 100.00 | 100.00 | 100.00 | -5.00 | 80,000 | 80,000,000.00 |
02/Oct/2024 | FIDELITYBK | 13.90 | 14.50 | 13.60 | 13.65 | -0.25 | 9,050,923 | 124,982,701.10 |
02/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 66,359 | 956,352.60 |
02/Oct/2024 | FLOURMILL | 62.05 | 62.05 | 62.05 | 62.05 | 0.00 | 2,394,003 | 148,590,671.00 |
02/Oct/2024 | FTNCOCOA | 1.82 | 2.00 | 1.83 | 1.83 | 0.01 | 5,284,150 | 10,024,429.22 |
02/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1,737 | 1,797,795.00 |
02/Oct/2024 | GOLDBREW | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 5,000 | 17,252.76 |
02/Oct/2024 | GREENWETF | 794.00 | 794.00 | 794.00 | 794.00 | 0.00 | 15 | 11,910.00 |
02/Oct/2024 | GTCO | 48.00 | 48.00 | 47.85 | 47.85 | -0.15 | 4,596,295 | 221,186,238.80 |
02/Oct/2024 | GUINEAINS | 0.48 | 0.46 | 0.45 | 0.46 | -0.02 | 3,256,828 | 1,481,667.96 |
02/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 253,597 | 16,541,324.35 |
02/Oct/2024 | HONYFLOUR | 4.70 | 4.98 | 4.75 | 4.75 | 0.05 | 2,998,294 | 14,488,687.42 |
02/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 99,450 | 696,079.50 |
02/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 22,557 | 710,545.50 |
02/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 3,598 | 24,466.40 |
02/Oct/2024 | INTBREW | 4.01 | 4.41 | 4.41 | 4.41 | 0.40 | 347,887 | 1,532,724.26 |
02/Oct/2024 | INTENEGINS | 1.55 | 1.60 | 1.58 | 1.60 | 0.05 | 539,833 | 855,101.15 |
02/Oct/2024 | JAIZBANK | 2.65 | 2.60 | 2.60 | 2.60 | -0.05 | 5,446,605 | 13,934,257.51 |
02/Oct/2024 | JAPAULGOLD | 2.56 | 2.60 | 2.50 | 2.50 | -0.06 | 9,424,186 | 24,111,468.05 |
02/Oct/2024 | JBERGER | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 54,897 | 7,134,830.55 |
02/Oct/2024 | JOHNHOLT | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 124,995 | 321,972.20 |
02/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 2,750 | 25,492.50 |
02/Oct/2024 | LEARNAFRCA | 3.20 | 3.25 | 3.25 | 3.25 | 0.05 | 199,010 | 656,174.40 |
02/Oct/2024 | LINKASSURE | 0.99 | 0.99 | 0.99 | 0.99 | 0.00 | 64,387 | 63,764.51 |
02/Oct/2024 | LIVESTOCK | 2.99 | 2.95 | 2.72 | 2.72 | -0.27 | 3,451,268 | 9,986,323.95 |
02/Oct/2024 | LIVINGTRUST | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 15,400 | 49,280.00 |
02/Oct/2024 | MANSARD | 5.50 | 5.55 | 5.50 | 5.50 | 0.00 | 9,073,881 | 50,029,415.62 |
02/Oct/2024 | MAYBAKER | 7.25 | 7.00 | 7.00 | 7.00 | -0.25 | 423,297 | 2,964,101.25 |
02/Oct/2024 | MCNICHOLS | 1.60 | 1.50 | 1.50 | 1.50 | -0.10 | 394,299 | 592,142.60 |
02/Oct/2024 | MECURE | 7.65 | 8.40 | 8.40 | 8.40 | 0.75 | 280,000 | 2,345,575.00 |
02/Oct/2024 | MERVALUE | 225.00 | 247.00 | 247.00 | 247.00 | 22.00 | 1 | 247.00 |
02/Oct/2024 | MEYER | 7.75 | 8.52 | 8.52 | 8.52 | 0.77 | 211,035 | 1,730,415.80 |
02/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 20,020 | 87,089.60 |
02/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 8,371 | 1,012,562.50 |
02/Oct/2024 | MTNN | 191.00 | 190.00 | 190.00 | 190.00 | -1.00 | 1,776,780 | 338,180,472.70 |
02/Oct/2024 | MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 282,675 | 2,292,036.75 |
02/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 555,872 | 19,089,351.55 |
02/Oct/2024 | NASCON | 31.60 | 31.00 | 31.00 | 31.00 | -0.60 | 1,488,564 | 46,179,026.30 |
02/Oct/2024 | NB | 29.20 | 29.20 | 29.10 | 29.20 | 0.00 | 3,569,421 | 104,147,133.10 |
02/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 260 | 1,118.00 |
02/Oct/2024 | NEIMETH | 1.93 | 1.93 | 1.93 | 1.93 | 0.00 | 298,204 | 608,850.19 |
02/Oct/2024 | NEM | 8.30 | 8.50 | 8.40 | 8.50 | 0.20 | 1,654,832 | 14,081,929.30 |
02/Oct/2024 | NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 8,633 | 7,547,170.40 |
02/Oct/2024 | NEWGOLD | 32956.50 | 27000.00 | 27000.00 | 27000.00 | -5,956.50 | 1 | 27,000.00 |
02/Oct/2024 | NGX30 | 3661.41 | 3662.20 | 3647.86 | 3647.97 | -13.44 | 213,335,929 | 6,589,352,891.00 |
02/Oct/2024 | NGXAFRBVI | 2093.92 | 2093.11 | 2054.87 | 2055.58 | -38.34 | 164,066,811 | 4,896,072,205.00 |
02/Oct/2024 | NGXAFRHDYI | 13770.03 | 13764.45 | 13579.20 | 13584.44 | -185.59 | 167,425,424 | 4,853,618,578.00 |
02/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 2,750 | 25,492.50 |
02/Oct/2024 | NGXBNK | 944.48 | 946.77 | 925.33 | 925.54 | -18.94 | 190,407,531 | 5,199,400,981.00 |
02/Oct/2024 | NGXCG | 2403.18 | 2407.16 | 2368.47 | 2368.78 | -34.40 | 229,551,543 | 6,453,364,203.00 |
02/Oct/2024 | NGXCNSMRGDS | 1564.09 | 1584.91 | 1564.09 | 1580.80 | 16.71 | 18,639,260 | 538,594,335.00 |
02/Oct/2024 | NGXGROUP | 21.40 | 21.00 | 20.50 | 21.00 | -0.40 | 371,900 | 7,732,860.25 |
02/Oct/2024 | NGXGROWTH | 4884.27 | 5158.57 | 4873.98 | 5158.57 | 274.30 | 2,032,936 | 5,661,456.01 |
02/Oct/2024 | NGXINDUSTR | 3806.57 | 3807.26 | 3806.57 | 3807.26 | 0.69 | 8,070,538 | 173,458,531.80 |
02/Oct/2024 | NGXINS | 429.93 | 437.45 | 429.93 | 434.08 | 4.15 | 87,886,330 | 152,242,814.00 |
02/Oct/2024 | NGXLOTUSISLM | 6108.53 | 6113.88 | 6079.13 | 6079.13 | -29.40 | 11,824,365 | 620,575,266.20 |
02/Oct/2024 | NGXMAINBOARD | 4832.03 | 4840.84 | 4825.10 | 4825.19 | -6.84 | 260,095,022 | 3,027,324,410.00 |
02/Oct/2024 | NGXMERIGRW | 5424.77 | 5438.54 | 5322.41 | 5324.03 | -100.74 | 185,697,540 | 5,116,432,888.00 |
02/Oct/2024 | NGXMERIVAL | 7795.35 | 7801.98 | 7753.72 | 7759.02 | -36.33 | 23,327,783 | 651,693,495.50 |
02/Oct/2024 | NGXOILGAS | 1990.84 | 1992.52 | 1988.33 | 1988.33 | -2.51 | 10,131,344 | 347,796,867.40 |
02/Oct/2024 | NGXPENBRD | 1717.03 | 1717.43 | 1710.72 | 1710.77 | -6.26 | 330,928,854 | 7,249,204,744.00 |
02/Oct/2024 | NGXPENSION | 4012.95 | 4016.95 | 3975.15 | 3975.54 | -37.41 | 229,233,324 | 6,788,431,305.00 |
02/Oct/2024 | NGXPREMIUM | 9050.21 | 9049.43 | 8986.52 | 8987.24 | -62.97 | 163,632,546 | 5,417,852,197.00 |
02/Oct/2024 | NGXSOVBND | 624.30 | 624.30 | 624.30 | 624.30 | 0.00 | 301 | 301,000.30 |
02/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 19,316 | 2,181,709.40 |
02/Oct/2024 | NNFM | 31.90 | 35.00 | 32.55 | 32.55 | 0.65 | 2,195,660 | 72,970,133.75 |
02/Oct/2024 | NPFMCRFBK | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 | 500,840 | 864,323.73 |
02/Oct/2024 | NSEASI | 98558.79 | 98590.80 | 98229.66 | 98232.39 | -326.40 | 425,760,504 | 8,450,838,063.00 |
02/Oct/2024 | NSLTECH | 0.66 | 0.70 | 0.65 | 0.66 | 0.00 | 3,881,105 | 2,590,714.20 |
02/Oct/2024 | OANDO | 82.60 | 82.60 | 77.00 | 77.00 | -5.60 | 11,802,892 | 934,853,369.00 |
02/Oct/2024 | OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 47,805 | 17,121,322.90 |
02/Oct/2024 | OMATEK | 0.67 | 0.72 | 0.68 | 0.72 | 0.05 | 2,998,280 | 2,097,627.23 |
02/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 145,445 | 65,624,810.00 |
02/Oct/2024 | PRESTIGE | 0.55 | 0.54 | 0.51 | 0.52 | -0.03 | 6,343,447 | 3,397,986.44 |
02/Oct/2024 | PZ | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 124,170 | 2,305,605.25 |
02/Oct/2024 | REDSTAREX | 3.90 | 3.90 | 3.90 | 3.90 | 0.00 | 17,710 | 66,758.00 |
02/Oct/2024 | REGALINS | 0.75 | 0.82 | 0.82 | 0.82 | 0.07 | 19,081,864 | 15,647,128.48 |
02/Oct/2024 | ROYALEX | 0.65 | 0.69 | 0.59 | 0.63 | -0.02 | 5,463,667 | 3,496,590.75 |
02/Oct/2024 | RR24NIGBREW | 0.26 | 0.39 | 0.26 | 0.26 | 0.00 | 965,769 | 286,234.41 |
02/Oct/2024 | RR24STERLING | 0.25 | 0.20 | 0.03 | 0.03 | -0.22 | 19,100 | 2,389.00 |
02/Oct/2024 | RTBRISCOE | 3.20 | 3.52 | 3.30 | 3.37 | 0.17 | 2,976,150 | 10,243,025.78 |
02/Oct/2024 | SCOA | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 17,377 | 36,168.97 |
02/Oct/2024 | SEPLAT | 4103.10 | 4103.10 | 4103.10 | 4103.10 | 0.00 | 59,019 | 265,991,374.60 |
02/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 178 | 34,870.35 |
02/Oct/2024 | SIAMLETF40 | 839.00 | 864.87 | 755.10 | 864.87 | 25.87 | 125 | 94,497.27 |
02/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 10,350 | 263,577.00 |
02/Oct/2024 | SOVRENINS | 0.56 | 0.61 | 0.57 | 0.61 | 0.05 | 2,091,690 | 1,242,816.95 |
02/Oct/2024 | STANBIC | 57.95 | 57.95 | 57.95 | 57.95 | 0.00 | 282,269 | 15,969,768.95 |
02/Oct/2024 | STANBICETF30 | 490.00 | 500.00 | 490.00 | 500.00 | 10.00 | 100 | 49,110.00 |
02/Oct/2024 | STERLINGNG | 5.00 | 5.00 | 4.75 | 4.80 | -0.20 | 5,330,652 | 25,869,345.15 |
02/Oct/2024 | SUNUASSUR | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 130,782 | 202,319.40 |
02/Oct/2024 | TANTALIZER | 0.62 | 0.65 | 0.62 | 0.65 | 0.03 | 733,633 | 467,355.81 |
02/Oct/2024 | THOMASWY | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 94,420 | 172,334.40 |
02/Oct/2024 | TIP | 1.90 | 2.00 | 2.00 | 2.00 | 0.10 | 1,343,237 | 2,674,458.41 |
02/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 67,606 | 41,638,010.30 |
02/Oct/2024 | TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 3,217 | 271,624.85 |
02/Oct/2024 | TRANSCORP | 11.30 | 11.35 | 11.20 | 11.20 | -0.10 | 6,512,017 | 73,527,790.80 |
02/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 3,111 | 3,826.53 |
02/Oct/2024 | TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 510,576 | 141,086,208.00 |
02/Oct/2024 | TRIPPLEG | 4.54 | 4.99 | 4.99 | 4.99 | 0.45 | 3,644,720 | 17,190,732.80 |
02/Oct/2024 | UACN | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 848,743 | 17,568,965.80 |
02/Oct/2024 | UBA | 28.30 | 29.80 | 26.00 | 27.00 | -1.30 | 108,022,082 | 3,013,150,539.00 |
02/Oct/2024 | UCAP | 18.35 | 18.25 | 18.00 | 18.00 | -0.35 | 5,947,480 | 107,366,896.80 |
02/Oct/2024 | UNILEVER | 19.15 | 19.50 | 19.00 | 19.50 | 0.35 | 2,857,701 | 54,481,713.40 |
02/Oct/2024 | UNIVINSURE | 0.36 | 0.37 | 0.34 | 0.35 | -0.01 | 4,883,120 | 1,727,370.56 |
02/Oct/2024 | UPDC | 1.76 | 1.78 | 1.70 | 1.70 | -0.06 | 798,829 | 1,396,430.72 |
02/Oct/2024 | UPDCREIT | 5.20 | 5.30 | 5.30 | 5.30 | 0.10 | 201,076 | 1,058,354.80 |
02/Oct/2024 | UPL | 2.17 | 2.17 | 2.17 | 2.17 | 0.00 | 76,519 | 174,340.30 |
02/Oct/2024 | VERITASKAP | 1.51 | 1.66 | 1.50 | 1.66 | 0.15 | 30,583,229 | 49,180,505.25 |
02/Oct/2024 | VETGRIF30 | 36.10 | 36.10 | 36.10 | 36.10 | 0.00 | 1,387 | 50,070.70 |
02/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 22,019 | 891,769.50 |
02/Oct/2024 | VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 1,041,624 | 21,332,569.85 |
02/Oct/2024 | WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 415,807 | 15,350,529.00 |
02/Oct/2024 | WAPIC | 0.80 | 0.88 | 0.82 | 0.84 | 0.04 | 5,920,066 | 5,023,797.78 |
02/Oct/2024 | WEMABANK | 7.55 | 8.00 | 7.40 | 7.40 | -0.15 | 3,442,785 | 26,154,378.20 |
02/Oct/2024 | ZENITHBANK | 37.75 | 37.85 | 37.70 | 37.75 | 0.00 | 35,172,640 | 1,327,156,795.00 |