Date | Stock | Open | High | Low | Close | Change | Volume | Value |
18/Oct/2024 | ABBEYBDS | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 25,749 | 77,860.38 |
18/Oct/2024 | ABCTRANS | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 292,719 | 341,823.70 |
18/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 39,679 | 117,473.45 |
18/Oct/2024 | ACCESSCORP | 20.00 | 21.00 | 19.95 | 20.00 | 0.00 | 27,426,015 | 558,307,342.90 |
18/Oct/2024 | AFRIPRUD | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 223,765 | 2,164,667.90 |
18/Oct/2024 | AIICO | 1.16 | 1.16 | 1.15 | 1.15 | -0.01 | 2,112,743 | 2,446,977.72 |
18/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 114 | 246,315.80 |
18/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 1,082 | 7,686.20 |
18/Oct/2024 | ARADEL | 694.80 | 625.40 | 625.40 | 625.40 | -69.40 | 3,025,252 | 1,891,992,601.00 |
18/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 42,224 | 742,513.80 |
18/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 50 | 2,320.00 |
18/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 91,835 | 9,094,932.00 |
18/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 1,932 | 686,826.00 |
18/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 150,021 | 2,750,178.90 |
18/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 134,199 | 4,428,065.00 |
18/Oct/2024 | CAVERTON | 2.47 | 2.47 | 2.36 | 2.36 | -0.11 | 1,223,251 | 3,000,079.41 |
18/Oct/2024 | CHAMPION | 3.75 | 3.81 | 3.42 | 3.42 | -0.33 | 2,773,750 | 10,381,361.55 |
18/Oct/2024 | CHAMS | 2.00 | 2.07 | 2.00 | 2.00 | 0.00 | 10,269,765 | 20,838,398.98 |
18/Oct/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 2,999 | 10,046.65 |
18/Oct/2024 | CILEASING | 3.50 | 3.79 | 3.49 | 3.79 | 0.29 | 6,167,918 | 21,786,120.50 |
18/Oct/2024 | CONHALLPLC | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 75,450 | 113,104.00 |
18/Oct/2024 | CONOIL | 176.95 | 176.95 | 176.95 | 176.95 | 0.00 | 10,362 | 1,752,118.45 |
18/Oct/2024 | CORNERST | 2.51 | 2.53 | 2.51 | 2.51 | 0.00 | 2,435,196 | 6,123,872.00 |
18/Oct/2024 | CUSTODIAN | 11.65 | 11.65 | 11.65 | 11.65 | 0.00 | 271,949 | 3,288,880.60 |
18/Oct/2024 | CUTIX | 2.60 | 2.63 | 2.60 | 2.60 | 0.00 | 3,328,321 | 8,665,990.09 |
18/Oct/2024 | CWG | 6.20 | 6.15 | 6.15 | 6.15 | -0.05 | 607,297 | 3,622,250.15 |
18/Oct/2024 | DAARCOMM | 0.55 | 0.60 | 0.60 | 0.60 | 0.05 | 1,996,550 | 1,122,050.87 |
18/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 2,087 | 899,497.00 |
18/Oct/2024 | DANGSUGAR | 35.10 | 35.10 | 35.00 | 35.05 | -0.05 | 2,093,850 | 73,331,513.25 |
18/Oct/2024 | DEAPCAP | 1.45 | 1.35 | 1.31 | 1.31 | -0.14 | 4,091,620 | 5,459,015.10 |
18/Oct/2024 | ELLAHLAKES | 4.18 | 4.10 | 4.05 | 4.05 | -0.13 | 953,329 | 3,915,713.01 |
18/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 50 | 990.00 |
18/Oct/2024 | ETERNA | 26.70 | 26.70 | 26.70 | 26.70 | 0.00 | 244,663 | 6,381,743.95 |
18/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 84,418 | 2,044,063.10 |
18/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 25,215 | 170,376.25 |
18/Oct/2024 | FBNH | 26.20 | 26.00 | 26.00 | 26.00 | -0.20 | 1,816,926 | 47,137,243.80 |
18/Oct/2024 | FCMB | 8.40 | 8.50 | 8.00 | 8.45 | 0.05 | 11,910,456 | 98,967,768.65 |
18/Oct/2024 | FGSUK2027S3 | 900.00 | 899.00 | 899.00 | 899.00 | -1.00 | 1,100 | 988,900.00 |
18/Oct/2024 | FIDELITYBK | 13.80 | 14.00 | 13.20 | 14.00 | 0.20 | 3,411,424 | 45,841,426.65 |
18/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 92,881 | 1,323,105.20 |
18/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 277,371 | 17,654,692.35 |
18/Oct/2024 | FTNCOCOA | 1.90 | 1.87 | 1.87 | 1.87 | -0.03 | 442,078 | 831,763.52 |
18/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 275 | 284,625.00 |
18/Oct/2024 | GOLDBREW | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 17,930 | 71,049.56 |
18/Oct/2024 | GREENWETF | 788.00 | 788.00 | 788.00 | 788.00 | 0.00 | 1 | 788.00 |
18/Oct/2024 | GTCO | 50.00 | 50.00 | 49.70 | 50.00 | 0.00 | 9,753,695 | 487,479,938.80 |
18/Oct/2024 | GUINEAINS | 0.45 | 0.46 | 0.46 | 0.46 | 0.01 | 471,106 | 217,304.75 |
18/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 54,348 | 3,435,510.00 |
18/Oct/2024 | HONYFLOUR | 4.46 | 4.70 | 4.47 | 4.60 | 0.14 | 1,131,414 | 5,196,048.67 |
18/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 53,079 | 402,204.35 |
18/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 2,795 | 88,042.50 |
18/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 3,000 | 20,400.00 |
18/Oct/2024 | INTBREW | 4.05 | 4.33 | 4.06 | 4.33 | 0.28 | 526,436 | 2,205,725.71 |
18/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 56,983 | 84,459.97 |
18/Oct/2024 | JAIZBANK | 2.39 | 2.42 | 2.25 | 2.25 | -0.14 | 2,769,333 | 6,533,188.69 |
18/Oct/2024 | JAPAULGOLD | 2.34 | 2.41 | 2.15 | 2.35 | 0.01 | 136,559,886 | 327,051,778.40 |
18/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 104,772 | 15,532,176.10 |
18/Oct/2024 | JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 33,540 | 99,930.60 |
18/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 7,950 | 73,696.50 |
18/Oct/2024 | LASACO | 2.45 | 2.57 | 2.57 | 2.57 | 0.12 | 992,174 | 2,538,465.17 |
18/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 14,210 | 43,237.25 |
18/Oct/2024 | LINKASSURE | 0.97 | 0.92 | 0.92 | 0.92 | -0.05 | 272,969 | 252,679.25 |
18/Oct/2024 | LIVESTOCK | 3.23 | 3.23 | 3.06 | 3.15 | -0.08 | 2,028,379 | 6,339,204.07 |
18/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 10,000 | 30,000.00 |
18/Oct/2024 | MANSARD | 5.75 | 5.51 | 5.50 | 5.51 | -0.24 | 621,684 | 3,435,591.57 |
18/Oct/2024 | MAYBAKER | 6.85 | 6.85 | 6.85 | 6.85 | 0.00 | 245,420 | 1,696,112.20 |
18/Oct/2024 | MCNICHOLS | 1.30 | 1.43 | 1.43 | 1.43 | 0.13 | 462,281 | 646,774.74 |
18/Oct/2024 | MECURE | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 104,390 | 1,196,576.00 |
18/Oct/2024 | MERVALUE | 229.30 | 216.40 | 216.40 | 216.40 | -12.90 | 3 | 649.20 |
18/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 87,435 | 670,626.45 |
18/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 3,227 | 13,553.40 |
18/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 3,946 | 483,274.00 |
18/Oct/2024 | MTNN | 191.00 | 191.00 | 191.00 | 191.00 | 0.00 | 459,301 | 87,041,413.40 |
18/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 21,556 | 171,835.95 |
18/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 85,306 | 2,864,754.85 |
18/Oct/2024 | NASCON | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 128,878 | 4,161,612.45 |
18/Oct/2024 | NB | 29.00 | 28.00 | 28.00 | 28.00 | -1.00 | 1,169,284 | 33,014,991.05 |
18/Oct/2024 | NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 98,151 | 189,654.81 |
18/Oct/2024 | NEM | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 95,897 | 768,711.00 |
18/Oct/2024 | NESTLE | 870.00 | 870.00 | 870.00 | 870.00 | 0.00 | 45,809 | 38,828,443.00 |
18/Oct/2024 | NGX30 | 3652.85 | 3655.36 | 3648.60 | 3654.70 | 1.85 | 135,173,672 | 8,768,944,734.00 |
18/Oct/2024 | NGXAFRBVI | 2031.41 | 2052.90 | 2028.18 | 2052.90 | 21.49 | 105,356,524 | 3,149,656,178.00 |
18/Oct/2024 | NGXAFRHDYI | 13610.20 | 13659.92 | 13549.98 | 13659.92 | 49.72 | 92,469,398 | 2,633,672,446.00 |
18/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 7,950 | 73,696.50 |
18/Oct/2024 | NGXBNK | 921.65 | 926.39 | 914.02 | 926.39 | 4.74 | 127,749,436 | 3,368,588,412.00 |
18/Oct/2024 | NGXCG | 2438.38 | 2447.56 | 2423.68 | 2440.52 | 2.14 | 131,992,259 | 8,615,185,672.00 |
18/Oct/2024 | NGXCNSMRGDS | 1562.74 | 1573.62 | 1560.21 | 1572.66 | 9.92 | 8,682,738 | 197,856,658.50 |
18/Oct/2024 | NGXGROUP | 20.50 | 21.50 | 21.25 | 21.50 | 1.00 | 3,354,021 | 71,734,598.30 |
18/Oct/2024 | NGXGROWTH | 6365.58 | 6378.96 | 6365.58 | 6365.58 | 0.00 | 688,342 | 2,112,483.84 |
18/Oct/2024 | NGXINDUSTR | 3581.11 | 3581.18 | 3581.11 | 3581.11 | 0.00 | 4,528,106 | 41,915,530.14 |
18/Oct/2024 | NGXINS | 436.16 | 436.13 | 431.32 | 432.19 | -3.97 | 22,457,363 | 30,416,593.82 |
18/Oct/2024 | NGXLOTUSISLM | 5939.42 | 5941.13 | 5925.79 | 5925.79 | -13.63 | 6,254,100 | 214,044,392.40 |
18/Oct/2024 | NGXMAINBOARD | 4851.73 | 4851.73 | 4808.20 | 4847.81 | -3.92 | 260,408,849 | 4,234,330,174.00 |
18/Oct/2024 | NGXMERIGRW | 5301.04 | 5369.01 | 5278.99 | 5369.01 | 67.97 | 100,870,190 | 2,755,441,148.00 |
18/Oct/2024 | NGXMERIVAL | 8809.01 | 8817.05 | 8773.00 | 8773.00 | -36.01 | 17,878,806 | 5,198,486,460.00 |
18/Oct/2024 | NGXOILGAS | 2192.42 | 2195.35 | 2184.47 | 2192.84 | 0.42 | 137,931,553 | 5,374,582,444.00 |
18/Oct/2024 | NGXPENBRD | 1714.40 | 1723.27 | 1713.22 | 1723.27 | 8.87 | 179,163,292 | 9,309,419,715.00 |
18/Oct/2024 | NGXPENSION | 4061.72 | 4073.55 | 4053.62 | 4073.55 | 11.83 | 137,432,453 | 8,798,211,964.00 |
18/Oct/2024 | NGXPREMIUM | 8884.34 | 8900.54 | 8879.54 | 8895.94 | 11.60 | 97,740,558 | 7,725,768,977.00 |
18/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 137,137 | 15,675,417.00 |
18/Oct/2024 | NNFM | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 4,311 | 135,149.85 |
18/Oct/2024 | NPFMCRFBK | 1.70 | 1.60 | 1.60 | 1.60 | -0.10 | 2,218,190 | 3,579,441.04 |
18/Oct/2024 | NSEASI | 98081.38 | 98140.05 | 97484.10 | 98070.23 | -11.16 | 358,837,749 | 11,962,211,636.00 |
18/Oct/2024 | NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 68,835 | 40,423.70 |
18/Oct/2024 | OANDO | 76.00 | 77.00 | 76.00 | 77.00 | 1.00 | 3,694,013 | 283,577,662.80 |
18/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 24,178 | 8,244,331.70 |
18/Oct/2024 | OMATEK | 0.68 | 0.68 | 0.66 | 0.66 | -0.02 | 1,120,659 | 752,670.75 |
18/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 62,964 | 27,755,081.50 |
18/Oct/2024 | PRESTIGE | 0.53 | 0.53 | 0.51 | 0.51 | -0.02 | 1,785,900 | 931,654.00 |
18/Oct/2024 | PZ | 19.70 | 19.70 | 19.70 | 19.70 | 0.00 | 184,561 | 3,323,914.80 |
18/Oct/2024 | REDSTAREX | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 17,824 | 72,174.70 |
18/Oct/2024 | REGALINS | 0.62 | 0.61 | 0.56 | 0.61 | -0.01 | 4,368,747 | 2,511,354.27 |
18/Oct/2024 | ROYALEX | 0.71 | 0.68 | 0.68 | 0.68 | -0.03 | 275,635 | 188,925.78 |
18/Oct/2024 | RR24NIGBREW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 121,393,608 | 1,213,936.08 |
18/Oct/2024 | RR24STERLING | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 6,226,605 | 124,532.10 |
18/Oct/2024 | RTBRISCOE | 3.03 | 3.06 | 3.06 | 3.06 | 0.03 | 462,180 | 1,411,643.02 |
18/Oct/2024 | SEPLAT | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 0.00 | 1,060,906 | 5,003,720,451.00 |
18/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 1,582 | 311,777.40 |
18/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 7,575 | 195,925.00 |
18/Oct/2024 | SOVRENINS | 0.59 | 0.60 | 0.59 | 0.60 | 0.01 | 845,149 | 505,846.05 |
18/Oct/2024 | STANBIC | 53.10 | 55.95 | 55.95 | 55.95 | 2.85 | 1,664,692 | 91,964,125.40 |
18/Oct/2024 | STANBICETF30 | 508.00 | 507.99 | 507.99 | 507.99 | -0.01 | 18 | 9,143.82 |
18/Oct/2024 | STERLINGNG | 5.00 | 5.00 | 4.78 | 4.78 | -0.22 | 5,169,688 | 24,941,731.99 |
18/Oct/2024 | SUNUASSUR | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 1,108,515 | 1,994,945.00 |
18/Oct/2024 | TAJSUKS1 | 100.00 | 99.99 | 99.99 | 99.99 | -0.01 | 1,500 | 1,499,851.50 |
18/Oct/2024 | TANTALIZER | 0.60 | 0.65 | 0.61 | 0.61 | 0.01 | 1,595,919 | 1,025,618.67 |
18/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 25,010 | 46,269.10 |
18/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 108,672 | 229,086.45 |
18/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 55,736 | 35,676,351.60 |
18/Oct/2024 | TRANSCOHOT | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 19,543 | 1,723,219.15 |
18/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 91,413 | 111,477.99 |
18/Oct/2024 | TRANSPOWER | 330.90 | 359.90 | 347.90 | 359.90 | 29.00 | 1,188,594 | 393,178,264.00 |
18/Oct/2024 | TRIPPLEG | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 378,754 | 653,327.70 |
18/Oct/2024 | UACN | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 262,704 | 5,406,151.60 |
18/Oct/2024 | UBA | 24.40 | 25.40 | 24.35 | 25.40 | 1.00 | 38,596,765 | 965,090,464.50 |
18/Oct/2024 | UCAP | 18.35 | 18.40 | 18.25 | 18.40 | 0.05 | 1,436,730 | 26,427,693.45 |
18/Oct/2024 | UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 108,560 | 2,079,111.10 |
18/Oct/2024 | UNIVINSURE | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 648,353 | 227,067.40 |
18/Oct/2024 | UPDC | 1.48 | 1.48 | 1.48 | 1.48 | 0.00 | 272,579 | 410,585.12 |
18/Oct/2024 | UPDCREIT | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | 325,072 | 1,681,964.80 |
18/Oct/2024 | UPL | 2.55 | 2.79 | 2.51 | 2.79 | 0.24 | 1,875,789 | 5,107,339.86 |
18/Oct/2024 | VERITASKAP | 1.56 | 1.59 | 1.50 | 1.58 | 0.02 | 3,850,977 | 5,880,505.93 |
18/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 7,005 | 283,702.50 |
18/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 32,213 | 671,579.85 |
18/Oct/2024 | VSPBONDETF | 150.00 | 301.00 | 177.00 | 177.00 | 27.00 | 807 | 240,949.00 |
18/Oct/2024 | WAPCO | 36.50 | 36.50 | 36.50 | 36.50 | 0.00 | 463,201 | 16,758,258.10 |
18/Oct/2024 | WAPIC | 0.81 | 0.84 | 0.82 | 0.82 | 0.01 | 3,243,609 | 2,685,820.46 |
18/Oct/2024 | WEMABANK | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 2,032,488 | 15,313,561.20 |
18/Oct/2024 | ZENITHBANK | 37.50 | 37.60 | 37.45 | 37.45 | -0.05 | 27,915,357 | 1,046,814,306.00 |