Date | Stock | Open | High | Low | Close | Change | Volume | Value |
03/Oct/2024 | ABBEYBDS | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 267,221 | 806,579.44 |
03/Oct/2024 | ABCTRANS | 1.04 | 1.12 | 1.05 | 1.12 | 0.08 | 883,094 | 969,710.34 |
03/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 53,482 | 149,979.56 |
03/Oct/2024 | ACCESSCORP | 19.75 | 20.00 | 19.60 | 20.00 | 0.25 | 11,501,489 | 227,342,749.70 |
03/Oct/2024 | AFRIPRUD | 10.75 | 10.50 | 10.50 | 10.50 | -0.25 | 1,212,043 | 13,120,104.85 |
03/Oct/2024 | AIICO | 1.17 | 1.18 | 1.16 | 1.18 | 0.01 | 3,511,172 | 4,113,131.58 |
03/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 5,684 | 13,078,477.40 |
03/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 1,092 | 7,043.40 |
03/Oct/2024 | BERGER | 21.10 | 21.10 | 21.10 | 21.10 | 0.00 | 24,261 | 467,070.40 |
03/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 6,525 | 296,745.45 |
03/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 221,972 | 22,778,186.30 |
03/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 1,216 | 443,014.20 |
03/Oct/2024 | CADBURY | 17.85 | 18.20 | 18.20 | 18.20 | 0.35 | 470,157 | 8,353,482.55 |
03/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 4,125,737 | 136,160,878.00 |
03/Oct/2024 | CAVERTON | 2.18 | 2.39 | 1.97 | 2.39 | 0.21 | 12,097,213 | 25,368,753.44 |
03/Oct/2024 | CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 18,961 | 58,650.71 |
03/Oct/2024 | CHAMS | 2.14 | 2.12 | 2.05 | 2.07 | -0.07 | 6,799,725 | 14,206,780.84 |
03/Oct/2024 | CILEASING | 4.10 | 4.10 | 4.10 | 4.10 | 0.00 | 1,271,685 | 5,161,072.70 |
03/Oct/2024 | CONHALLPLC | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 1,283,785 | 1,816,339.65 |
03/Oct/2024 | CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 2,122 | 320,846.40 |
03/Oct/2024 | CORNERST | 2.46 | 2.60 | 2.59 | 2.60 | 0.14 | 696,613 | 1,805,182.02 |
03/Oct/2024 | CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 188,624 | 2,348,558.10 |
03/Oct/2024 | CUTIX | 2.61 | 2.67 | 2.50 | 2.50 | -0.11 | 2,670,306 | 6,860,615.83 |
03/Oct/2024 | CWG | 6.50 | 6.50 | 6.20 | 6.20 | -0.30 | 1,217,839 | 7,715,967.60 |
03/Oct/2024 | DAARCOMM | 0.75 | 0.75 | 0.75 | 0.75 | 0.00 | 224,812 | 156,961.76 |
03/Oct/2024 | DANGCEM | 532.00 | 478.80 | 478.80 | 478.80 | -53.20 | 154,499 | 73,974,121.20 |
03/Oct/2024 | DANGSUGAR | 34.00 | 34.00 | 32.50 | 32.50 | -1.50 | 3,232,632 | 107,250,030.80 |
03/Oct/2024 | DEAPCAP | 1.34 | 1.47 | 1.35 | 1.40 | 0.06 | 13,897,178 | 20,118,584.38 |
03/Oct/2024 | ELLAHLAKES | 3.99 | 4.15 | 4.00 | 4.15 | 0.16 | 3,844,357 | 15,529,396.21 |
03/Oct/2024 | ETERNA | 30.00 | 30.00 | 30.00 | 30.00 | 0.00 | 57,177 | 1,543,779.00 |
03/Oct/2024 | ETI | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 324,088 | 7,738,022.45 |
03/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 8,985 | 61,303.75 |
03/Oct/2024 | FBNH | 25.80 | 25.00 | 24.50 | 24.70 | -1.10 | 4,420,982 | 110,142,207.60 |
03/Oct/2024 | FCMB | 8.30 | 8.45 | 8.25 | 8.35 | 0.05 | 3,382,535 | 28,504,073.35 |
03/Oct/2024 | FGS202646 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 5 | 4,500.00 |
03/Oct/2024 | FGS202650 | 99.99 | 120.00 | 99.00 | 120.00 | 20.01 | 32 | 32,100.00 |
03/Oct/2024 | FGSUK2031S4 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00 | 12,887 | 10,953,975.78 |
03/Oct/2024 | FGSUK2033S6 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00 | 5,500 | 5,500,000.00 |
03/Oct/2024 | FIDELITYBK | 13.65 | 13.90 | 13.40 | 13.65 | 0.00 | 6,362,566 | 87,212,923.70 |
03/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 221,482 | 3,260,665.55 |
03/Oct/2024 | FLOURMILL | 62.05 | 62.05 | 62.05 | 62.05 | 0.00 | 954,276 | 59,270,046.85 |
03/Oct/2024 | FTNCOCOA | 1.83 | 1.87 | 1.82 | 1.83 | 0.00 | 4,773,477 | 8,819,416.51 |
03/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1,778 | 1,840,230.00 |
03/Oct/2024 | GOLDBREW | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 10 | 28.50 |
03/Oct/2024 | GTCO | 47.85 | 48.70 | 48.05 | 48.70 | 0.85 | 3,988,327 | 192,793,298.60 |
03/Oct/2024 | GUINEAINS | 0.46 | 0.47 | 0.45 | 0.45 | -0.01 | 4,111,778 | 1,909,960.36 |
03/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 418,771 | 27,160,461.00 |
03/Oct/2024 | HONYFLOUR | 4.75 | 4.98 | 4.36 | 4.55 | -0.20 | 3,410,704 | 15,452,772.00 |
03/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 338,106 | 2,526,689.10 |
03/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 1,855 | 58,432.50 |
03/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 2 | 13.60 |
03/Oct/2024 | INTBREW | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 390,507 | 1,724,784.29 |
03/Oct/2024 | INTENEGINS | 1.60 | 1.58 | 1.46 | 1.58 | -0.02 | 696,776 | 1,069,064.10 |
03/Oct/2024 | JAIZBANK | 2.60 | 2.54 | 2.52 | 2.52 | -0.08 | 3,761,755 | 9,535,421.17 |
03/Oct/2024 | JAPAULGOLD | 2.50 | 2.56 | 2.47 | 2.50 | 0.00 | 6,477,581 | 16,206,434.60 |
03/Oct/2024 | JBERGER | 140.00 | 140.00 | 140.00 | 140.00 | 0.00 | 18,135 | 2,375,364.60 |
03/Oct/2024 | JOHNHOLT | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 81,786 | 209,005.14 |
03/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 1,406 | 13,033.62 |
03/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 8,085 | 26,968.25 |
03/Oct/2024 | LINKASSURE | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 | 391,388 | 382,772.74 |
03/Oct/2024 | LIVESTOCK | 2.72 | 2.99 | 2.85 | 2.99 | 0.27 | 7,063,130 | 20,856,521.10 |
03/Oct/2024 | LIVINGTRUST | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 6,450 | 20,590.00 |
03/Oct/2024 | MANSARD | 5.50 | 5.93 | 5.65 | 5.93 | 0.43 | 3,656,080 | 21,179,626.96 |
03/Oct/2024 | MAYBAKER | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 263,020 | 1,850,330.75 |
03/Oct/2024 | MCNICHOLS | 1.50 | 1.35 | 1.35 | 1.35 | -0.15 | 1,741,906 | 2,433,205.01 |
03/Oct/2024 | MECURE | 8.40 | 8.40 | 8.40 | 8.40 | 0.00 | 11,124 | 93,484.20 |
03/Oct/2024 | MERVALUE | 247.00 | 270.90 | 227.00 | 264.40 | 17.40 | 228 | 52,029.30 |
03/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 34,036 | 310,925.60 |
03/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 937 | 113,634.80 |
03/Oct/2024 | MTNN | 190.00 | 190.30 | 190.30 | 190.30 | 0.30 | 617,879 | 117,760,058.00 |
03/Oct/2024 | MULTIVERSE | 9.00 | 9.00 | 9.00 | 9.00 | 0.00 | 10,646 | 88,763.40 |
03/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 395,606 | 13,593,728.90 |
03/Oct/2024 | NASCON | 31.00 | 30.90 | 30.15 | 30.90 | -0.10 | 1,741,980 | 53,100,884.75 |
03/Oct/2024 | NB | 29.20 | 30.00 | 30.00 | 30.00 | 0.80 | 1,879,348 | 56,031,110.45 |
03/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 1,832 | 7,327.00 |
03/Oct/2024 | NEIMETH | 1.93 | 1.96 | 1.96 | 1.96 | 0.03 | 373,512 | 738,020.38 |
03/Oct/2024 | NEM | 8.50 | 8.30 | 8.00 | 8.30 | -0.20 | 1,750,201 | 14,356,255.00 |
03/Oct/2024 | NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 22,650 | 19,697,656.50 |
03/Oct/2024 | NEWGOLD | 27000.00 | 27000.00 | 27000.00 | 27000.00 | 0.00 | 2 | 54,000.00 |
03/Oct/2024 | NGX30 | 3647.97 | 3649.78 | 3589.06 | 3603.14 | -44.83 | 117,775,687 | 5,528,343,299.00 |
03/Oct/2024 | NGXAFRBVI | 2055.58 | 2070.13 | 2041.88 | 2070.13 | 14.55 | 71,637,458 | 2,133,268,459.00 |
03/Oct/2024 | NGXAFRHDYI | 13584.44 | 13623.46 | 13301.64 | 13432.84 | -151.60 | 70,812,852 | 2,097,377,323.00 |
03/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 1,406 | 13,033.62 |
03/Oct/2024 | NGXBNK | 925.54 | 929.53 | 916.87 | 925.86 | 0.32 | 99,188,690 | 2,430,202,523.00 |
03/Oct/2024 | NGXCG | 2368.78 | 2390.43 | 2359.92 | 2382.68 | 13.90 | 113,492,687 | 5,335,026,840.00 |
03/Oct/2024 | NGXCNSMRGDS | 1580.80 | 1581.56 | 1574.56 | 1577.61 | -3.19 | 13,619,508 | 373,396,605.70 |
03/Oct/2024 | NGXGROUP | 21.00 | 21.50 | 21.50 | 21.50 | 0.50 | 517,128 | 11,060,215.15 |
03/Oct/2024 | NGXGROWTH | 5158.57 | 5158.57 | 5143.14 | 5143.14 | -15.43 | 2,115,316 | 3,261,443.29 |
03/Oct/2024 | NGXINDUSTR | 3807.26 | 3807.31 | 3580.52 | 3580.52 | -226.74 | 10,451,641 | 273,737,736.70 |
03/Oct/2024 | NGXINS | 434.08 | 442.76 | 433.09 | 442.76 | 8.68 | 45,305,995 | 77,941,494.25 |
03/Oct/2024 | NGXLOTUSISLM | 6079.13 | 6079.13 | 5963.64 | 5968.13 | -111.00 | 14,822,096 | 558,359,589.40 |
03/Oct/2024 | NGXMAINBOARD | 4825.19 | 4829.21 | 4821.98 | 4829.21 | 4.02 | 192,401,265 | 2,157,111,540.00 |
03/Oct/2024 | NGXMERIGRW | 5324.03 | 5348.39 | 5275.01 | 5325.02 | 0.99 | 86,452,248 | 2,254,930,062.00 |
03/Oct/2024 | NGXMERIVAL | 7759.02 | 8150.53 | 7759.02 | 8150.53 | 391.51 | 12,645,407 | 2,541,786,026.00 |
03/Oct/2024 | NGXOILGAS | 1988.33 | 2066.41 | 1987.08 | 2063.90 | 75.57 | 7,097,753 | 2,382,235,005.00 |
03/Oct/2024 | NGXPENBRD | 1710.77 | 1711.70 | 1680.98 | 1688.18 | -22.59 | 197,751,448 | 6,267,051,694.00 |
03/Oct/2024 | NGXPENSION | 3975.54 | 3981.90 | 3949.58 | 3971.85 | -3.69 | 126,509,186 | 5,666,691,522.00 |
03/Oct/2024 | NGXPREMIUM | 8987.24 | 8988.79 | 8574.92 | 8668.87 | -318.37 | 73,876,152 | 4,598,493,101.00 |
03/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 24,250 | 2,740,248.70 |
03/Oct/2024 | NNFM | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 252,382 | 8,035,311.90 |
03/Oct/2024 | NPFMCRFBK | 1.72 | 1.70 | 1.70 | 1.70 | -0.02 | 407,729 | 694,908.18 |
03/Oct/2024 | NSEASI | 98232.39 | 98277.63 | 96684.90 | 97064.42 | -1,167.97 | 268,392,733 | 6,758,866,084.00 |
03/Oct/2024 | NSLTECH | 0.66 | 0.61 | 0.61 | 0.61 | -0.05 | 607,711 | 389,375.11 |
03/Oct/2024 | OANDO | 77.00 | 77.00 | 75.00 | 77.00 | 0.00 | 4,653,583 | 353,348,077.00 |
03/Oct/2024 | OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 9,524 | 3,333,466.20 |
03/Oct/2024 | OMATEK | 0.72 | 0.72 | 0.70 | 0.70 | -0.02 | 1,039,300 | 735,020.00 |
03/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 153,074 | 72,163,952.40 |
03/Oct/2024 | PRESTIGE | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 4,278,515 | 2,213,434.04 |
03/Oct/2024 | PZ | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 68,617 | 1,226,585.10 |
03/Oct/2024 | REDSTAREX | 3.90 | 3.80 | 3.80 | 3.80 | -0.10 | 123,600 | 472,514.00 |
03/Oct/2024 | REGALINS | 0.82 | 0.90 | 0.75 | 0.90 | 0.08 | 5,455,110 | 4,785,518.56 |
03/Oct/2024 | ROYALEX | 0.63 | 0.66 | 0.64 | 0.65 | 0.02 | 940,912 | 616,208.18 |
03/Oct/2024 | RR24NIGBREW | 0.26 | 0.48 | 0.35 | 0.44 | 0.18 | 264,376 | 110,921.60 |
03/Oct/2024 | RR24STERLING | 0.03 | 0.14 | 0.14 | 0.14 | 0.11 | 14,000 | 1,960.00 |
03/Oct/2024 | RTBRISCOE | 3.37 | 3.36 | 3.30 | 3.36 | -0.01 | 909,363 | 3,063,417.59 |
03/Oct/2024 | SCOA | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 5,363 | 10,189.70 |
03/Oct/2024 | SEPLAT | 4103.10 | 4513.40 | 4513.40 | 4513.40 | 410.30 | 518,054 | 2,338,184,924.00 |
03/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 43,218 | 7,873,514.05 |
03/Oct/2024 | SIAMLETF40 | 864.87 | 855.90 | 855.90 | 855.90 | -8.97 | 9 | 7,703.10 |
03/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 1,251 | 31,342.50 |
03/Oct/2024 | SOVRENINS | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 1,846,481 | 1,132,884.31 |
03/Oct/2024 | STANBIC | 57.95 | 57.95 | 57.95 | 57.95 | 0.00 | 43,689 | 2,473,169.30 |
03/Oct/2024 | STANBICETF30 | 500.00 | 500.00 | 450.00 | 490.00 | -10.00 | 6,572 | 3,053,650.00 |
03/Oct/2024 | STERLINGNG | 4.80 | 5.10 | 4.55 | 5.10 | 0.30 | 13,061,061 | 63,336,837.43 |
03/Oct/2024 | SUNUASSUR | 1.70 | 1.65 | 1.55 | 1.65 | -0.05 | 2,201,025 | 3,566,183.75 |
03/Oct/2024 | TANTALIZER | 0.65 | 0.65 | 0.62 | 0.65 | 0.00 | 881,933 | 559,330.81 |
03/Oct/2024 | THOMASWY | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 3,700 | 6,809.00 |
03/Oct/2024 | TIP | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 355,836 | 714,164.08 |
03/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 42,819 | 25,979,021.80 |
03/Oct/2024 | TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 24,712 | 2,112,158.75 |
03/Oct/2024 | TRANSCORP | 11.20 | 11.30 | 11.05 | 11.05 | -0.15 | 5,938,238 | 66,031,099.95 |
03/Oct/2024 | TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 970,951 | 270,241,256.00 |
03/Oct/2024 | TRIPPLEG | 4.99 | 5.35 | 4.50 | 4.97 | -0.02 | 2,655,009 | 12,459,394.01 |
03/Oct/2024 | UACN | 21.00 | 21.00 | 20.70 | 21.00 | 0.00 | 1,370,947 | 28,678,686.90 |
03/Oct/2024 | UBA | 27.00 | 27.40 | 26.00 | 27.00 | 0.00 | 37,090,812 | 993,999,570.00 |
03/Oct/2024 | UCAP | 18.00 | 18.00 | 17.75 | 17.95 | -0.05 | 3,812,440 | 68,247,595.90 |
03/Oct/2024 | UNILEVER | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 295,994 | 5,786,958.50 |
03/Oct/2024 | UNIVINSURE | 0.35 | 0.36 | 0.34 | 0.36 | 0.01 | 7,653,639 | 2,700,089.30 |
03/Oct/2024 | UPDC | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 610,241 | 1,036,428.21 |
03/Oct/2024 | UPDCREIT | 5.30 | 5.05 | 5.05 | 5.05 | -0.25 | 558,826 | 2,830,473.60 |
03/Oct/2024 | UPL | 2.17 | 2.17 | 2.17 | 2.17 | 0.00 | 223,745 | 516,588.00 |
03/Oct/2024 | VERITASKAP | 1.66 | 1.80 | 1.60 | 1.65 | -0.01 | 11,537,944 | 19,040,565.31 |
03/Oct/2024 | VETBANK | 9.40 | 9.35 | 9.35 | 9.35 | -0.05 | 3,650 | 34,127.50 |
03/Oct/2024 | VETGRIF30 | 36.10 | 36.10 | 35.80 | 35.80 | -0.30 | 2,500 | 90,247.00 |
03/Oct/2024 | VETINDETF | 48.00 | 48.00 | 45.60 | 45.60 | -2.40 | 62 | 2,952.00 |
03/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 7,039 | 285,079.50 |
03/Oct/2024 | VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 461,313 | 9,804,856.10 |
03/Oct/2024 | VSPBONDETF | 130.00 | 193.00 | 193.00 | 193.00 | 63.00 | 16 | 3,088.00 |
03/Oct/2024 | WAPCO | 37.00 | 36.35 | 36.35 | 36.35 | -0.65 | 559,296 | 20,429,799.90 |
03/Oct/2024 | WAPIC | 0.84 | 0.85 | 0.80 | 0.85 | 0.01 | 1,044,042 | 849,511.03 |
03/Oct/2024 | WEMABANK | 7.40 | 7.90 | 7.60 | 7.90 | 0.50 | 2,060,441 | 15,574,431.45 |
03/Oct/2024 | ZENITHBANK | 37.75 | 37.70 | 37.50 | 37.70 | -0.05 | 19,013,141 | 716,659,671.00 |