Date | Stock | Open | High | Low | Close | Change | Volume | Value |
23/Oct/2024 | ABBEYBDS | 2.78 | 2.99 | 2.99 | 2.99 | 0.21 | 185,548 | 553,980.52 |
23/Oct/2024 | ABCTRANS | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 175,300 | 237,018.30 |
23/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 6,300 | 17,172.00 |
23/Oct/2024 | ACCESSCORP | 20.00 | 20.10 | 19.95 | 20.10 | 0.10 | 17,573,655 | 351,895,954.30 |
23/Oct/2024 | AFRIPRUD | 9.15 | 9.30 | 9.30 | 9.30 | 0.15 | 800,170 | 7,418,384.85 |
23/Oct/2024 | AIICO | 1.20 | 1.18 | 1.17 | 1.18 | -0.02 | 1,361,757 | 1,596,867.44 |
23/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 883 | 1,893,103.40 |
23/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 1,010 | 7,070.00 |
23/Oct/2024 | ARADEL | 625.40 | 562.90 | 562.90 | 562.90 | -62.50 | 706,488 | 397,682,095.20 |
23/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 58,196 | 1,020,548.50 |
23/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 5,735 | 258,515.00 |
23/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 34,094 | 3,378,356.00 |
23/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 406 | 144,333.00 |
23/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 255,844 | 4,641,666.25 |
23/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 23,758 | 781,098.70 |
23/Oct/2024 | CAVERTON | 2.36 | 2.38 | 2.36 | 2.36 | 0.00 | 1,259,742 | 2,998,328.45 |
23/Oct/2024 | CHAMPION | 3.77 | 3.75 | 3.54 | 3.70 | -0.07 | 1,030,076 | 3,801,101.43 |
23/Oct/2024 | CHAMS | 1.99 | 2.00 | 1.97 | 2.00 | 0.01 | 3,204,311 | 6,355,931.55 |
23/Oct/2024 | CILEASING | 3.74 | 3.70 | 3.50 | 3.70 | -0.04 | 1,872,845 | 6,702,100.12 |
23/Oct/2024 | CONHALLPLC | 1.47 | 1.41 | 1.38 | 1.38 | -0.09 | 2,379,109 | 3,322,463.26 |
23/Oct/2024 | CONOIL | 173.45 | 173.45 | 173.45 | 173.45 | 0.00 | 213,537 | 34,477,048.65 |
23/Oct/2024 | CORNERST | 2.55 | 2.50 | 2.50 | 2.50 | -0.05 | 386,921 | 978,976.35 |
23/Oct/2024 | CUSTODIAN | 12.00 | 12.50 | 12.30 | 12.50 | 0.50 | 534,551 | 6,623,872.75 |
23/Oct/2024 | CUTIX | 2.59 | 2.59 | 2.59 | 2.59 | 0.00 | 622,811 | 1,608,810.55 |
23/Oct/2024 | CWG | 6.00 | 6.30 | 6.30 | 6.30 | 0.30 | 622,391 | 3,864,591.05 |
23/Oct/2024 | DAARCOMM | 0.66 | 0.71 | 0.71 | 0.71 | 0.05 | 680,345 | 451,651.18 |
23/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 17,552 | 7,564,912.00 |
23/Oct/2024 | DANGSUGAR | 31.00 | 31.50 | 31.50 | 31.50 | 0.50 | 1,763,011 | 55,894,914.35 |
23/Oct/2024 | DEAPCAP | 1.26 | 1.26 | 1.20 | 1.26 | 0.00 | 2,375,347 | 2,903,135.90 |
23/Oct/2024 | ELLAHLAKES | 4.18 | 4.10 | 4.00 | 4.00 | -0.18 | 4,619,616 | 18,589,546.12 |
23/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 60 | 1,152.00 |
23/Oct/2024 | ETERNA | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 241,264 | 6,247,853.45 |
23/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 9,233,498 | 223,504,540.80 |
23/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 11,827 | 79,892.25 |
23/Oct/2024 | EUNISELL | 2.90 | 3.19 | 3.19 | 3.19 | 0.29 | 120,000 | 382,800.00 |
23/Oct/2024 | FBNH | 26.20 | 28.00 | 26.35 | 27.90 | 1.70 | 9,794,355 | 269,332,435.50 |
23/Oct/2024 | FCMB | 8.45 | 8.45 | 8.45 | 8.45 | 0.00 | 378,232 | 3,160,286.80 |
23/Oct/2024 | FG202033S6 | 98.28 | 98.32 | 98.32 | 98.32 | 0.04 | 1,351 | 1,328,265.38 |
23/Oct/2024 | FGS202659 | 100.00 | 80.00 | 70.00 | 80.00 | -20.00 | 300 | 225,000.30 |
23/Oct/2024 | FGS202770 | 100.00 | 50.00 | 26.62 | 26.62 | -73.38 | 10,000 | 3,363,477.00 |
23/Oct/2024 | FGSUK2033S6 | 90.00 | 90.01 | 90.00 | 90.00 | 0.00 | 5,000 | 4,500,154.00 |
23/Oct/2024 | FIDELITYBK | 13.70 | 14.00 | 13.75 | 14.00 | 0.30 | 5,223,947 | 72,602,257.35 |
23/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 32,298 | 467,803.80 |
23/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 80,635 | 5,033,869.95 |
23/Oct/2024 | FTNCOCOA | 1.85 | 1.90 | 1.76 | 1.90 | 0.05 | 1,511,376 | 2,722,342.24 |
23/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1,634 | 1,691,190.00 |
23/Oct/2024 | GOLDBREW | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 20,100 | 82,548.85 |
23/Oct/2024 | GREENWETF | 788.00 | 787.90 | 787.90 | 787.90 | -0.10 | 40 | 31,516.00 |
23/Oct/2024 | GTCO | 52.50 | 52.50 | 51.30 | 52.50 | 0.00 | 4,529,857 | 236,198,806.40 |
23/Oct/2024 | GUINEAINS | 0.47 | 0.47 | 0.47 | 0.47 | 0.00 | 251,146 | 117,384.76 |
23/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 111,953 | 6,908,681.95 |
23/Oct/2024 | HONYFLOUR | 4.38 | 4.50 | 4.50 | 4.50 | 0.12 | 368,745 | 1,671,915.80 |
23/Oct/2024 | IKEJAHOTEL | 7.70 | 7.70 | 7.70 | 7.70 | 0.00 | 197,973 | 1,444,471.15 |
23/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 105 | 3,307.50 |
23/Oct/2024 | INTBREW | 4.33 | 4.33 | 4.33 | 4.33 | 0.00 | 428,933 | 1,799,781.29 |
23/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 82,185 | 119,220.25 |
23/Oct/2024 | JAIZBANK | 2.35 | 2.44 | 2.34 | 2.34 | -0.01 | 2,300,800 | 5,493,724.61 |
23/Oct/2024 | JAPAULGOLD | 2.35 | 2.35 | 2.27 | 2.35 | 0.00 | 7,354,445 | 17,025,435.49 |
23/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 300,317 | 44,376,651.30 |
23/Oct/2024 | JOHNHOLT | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 2,710 | 7,727.90 |
23/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 4,894 | 45,367.38 |
23/Oct/2024 | LASACO | 2.70 | 2.75 | 2.75 | 2.75 | 0.05 | 1,319,998 | 3,596,818.19 |
23/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 89,448 | 270,526.90 |
23/Oct/2024 | LINKASSURE | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 98,295 | 90,631.40 |
23/Oct/2024 | LIVESTOCK | 3.25 | 3.30 | 3.25 | 3.30 | 0.05 | 1,532,822 | 5,044,370.15 |
23/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 100 | 300.00 |
23/Oct/2024 | MANSARD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 603,367 | 3,432,932.83 |
23/Oct/2024 | MAYBAKER | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 95,192 | 648,405.60 |
23/Oct/2024 | MCNICHOLS | 1.43 | 1.57 | 1.57 | 1.57 | 0.14 | 433,270 | 663,152.60 |
23/Oct/2024 | MECURE | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 18,890 | 248,690.85 |
23/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 1,500 | 12,780.00 |
23/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 8,104 | 976,873.20 |
23/Oct/2024 | MTNN | 188.50 | 188.50 | 188.50 | 188.50 | 0.00 | 1,410,234 | 255,556,908.80 |
23/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 131,800 | 1,049,618.25 |
23/Oct/2024 | NAHCO | 34.80 | 34.30 | 34.00 | 34.25 | -0.55 | 8,028,336 | 274,009,923.10 |
23/Oct/2024 | NASCON | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 91,734 | 2,931,827.80 |
23/Oct/2024 | NB | 28.00 | 28.05 | 28.00 | 28.00 | 0.00 | 37,373,770 | 1,046,550,695.00 |
23/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 200 | 880.00 |
23/Oct/2024 | NEIMETH | 1.91 | 1.96 | 1.96 | 1.96 | 0.05 | 233,569 | 455,359.25 |
23/Oct/2024 | NEM | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 415,778 | 3,288,101.85 |
23/Oct/2024 | NESTLE | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 8,262 | 6,929,797.60 |
23/Oct/2024 | NGX30 | 3684.08 | 3697.12 | 3681.45 | 3697.12 | 13.04 | 184,880,140 | 5,882,825,840.00 |
23/Oct/2024 | NGXAFRBVI | 2111.66 | 2160.82 | 2096.24 | 2160.82 | 49.16 | 105,467,213 | 3,065,970,654.00 |
23/Oct/2024 | NGXAFRHDYI | 13854.58 | 14020.17 | 13795.05 | 14020.17 | 165.59 | 91,453,491 | 2,751,752,354.00 |
23/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 4,894 | 45,367.38 |
23/Oct/2024 | NGXBNK | 943.72 | 966.46 | 938.75 | 966.46 | 22.74 | 138,173,067 | 3,673,545,116.00 |
23/Oct/2024 | NGXCG | 2498.94 | 2541.09 | 2490.84 | 2541.09 | 42.15 | 187,447,394 | 5,836,898,879.00 |
23/Oct/2024 | NGXCNSMRGDS | 1565.11 | 1569.92 | 1564.60 | 1569.92 | 4.81 | 42,540,436 | 1,159,872,929.00 |
23/Oct/2024 | NGXGROUP | 22.40 | 22.40 | 22.40 | 22.40 | 0.00 | 12,068 | 268,080.10 |
23/Oct/2024 | NGXGROWTH | 6452.66 | 6467.07 | 6452.66 | 6467.07 | 14.41 | 534,378 | 1,079,438.95 |
23/Oct/2024 | NGXINDUSTR | 3579.49 | 3581.12 | 3579.49 | 3581.12 | 1.63 | 3,200,039 | 89,763,514.64 |
23/Oct/2024 | NGXINS | 442.16 | 444.79 | 438.09 | 440.32 | -1.84 | 28,559,642 | 37,902,139.61 |
23/Oct/2024 | NGXLOTUSISLM | 5841.48 | 5850.36 | 5830.92 | 5847.85 | 6.37 | 15,776,166 | 696,866,691.20 |
23/Oct/2024 | NGXMAINBOARD | 4872.84 | 4880.60 | 4846.99 | 4855.69 | -17.15 | 170,110,692 | 4,390,251,108.00 |
23/Oct/2024 | NGXMERIGRW | 5420.47 | 5554.22 | 5410.23 | 5554.22 | 133.75 | 110,562,582 | 3,036,245,603.00 |
23/Oct/2024 | NGXMERIVAL | 9213.99 | 9226.58 | 9210.93 | 9226.58 | 12.59 | 42,968,472 | 1,728,202,738.00 |
23/Oct/2024 | NGXOILGAS | 2275.78 | 2275.78 | 2272.43 | 2275.78 | 0.00 | 7,999,214 | 653,710,318.10 |
23/Oct/2024 | NGXPENBRD | 1737.81 | 1744.56 | 1736.65 | 1744.56 | 6.75 | 230,911,454 | 6,333,953,748.00 |
23/Oct/2024 | NGXPENSION | 4136.90 | 4181.57 | 4128.14 | 4181.57 | 44.67 | 196,434,405 | 6,240,067,123.00 |
23/Oct/2024 | NGXPREMIUM | 9028.96 | 9107.47 | 9025.67 | 9107.47 | 78.51 | 113,083,426 | 3,899,359,380.00 |
23/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 12,263 | 1,381,821.00 |
23/Oct/2024 | NNFM | 37.75 | 34.00 | 34.00 | 34.00 | -3.75 | 170,067 | 5,782,280.90 |
23/Oct/2024 | NPFMCRFBK | 1.61 | 1.61 | 1.61 | 1.61 | 0.00 | 466,175 | 750,723.65 |
23/Oct/2024 | NSEASI | 98892.58 | 99014.85 | 98556.21 | 98944.42 | 51.84 | 283,728,496 | 8,290,689,926.00 |
23/Oct/2024 | NSLTECH | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 13,500 | 8,100.00 |
23/Oct/2024 | OANDO | 81.50 | 89.65 | 81.50 | 89.65 | 8.15 | 17,093,080 | 1,476,837,410.00 |
23/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 50,266 | 16,641,411.60 |
23/Oct/2024 | OMATEK | 0.62 | 0.67 | 0.62 | 0.67 | 0.05 | 2,543,720 | 1,597,612.16 |
23/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 56,553 | 25,839,198.90 |
23/Oct/2024 | PRESTIGE | 0.53 | 0.54 | 0.53 | 0.54 | 0.01 | 6,806,240 | 3,615,483.40 |
23/Oct/2024 | PZ | 21.65 | 21.65 | 21.65 | 21.65 | 0.00 | 161,824 | 3,295,750.60 |
23/Oct/2024 | REDSTAREX | 4.05 | 4.25 | 4.24 | 4.25 | 0.20 | 480,377 | 2,022,920.80 |
23/Oct/2024 | REGALINS | 0.52 | 0.57 | 0.55 | 0.57 | 0.05 | 2,018,042 | 1,139,195.13 |
23/Oct/2024 | ROYALEX | 0.73 | 0.73 | 0.72 | 0.72 | -0.01 | 900,833 | 648,877.01 |
23/Oct/2024 | RR24STERLING | 0.02 | 0.04 | 0.02 | 0.04 | 0.02 | 2,040,000 | 46,800.00 |
23/Oct/2024 | RTBRISCOE | 3.06 | 3.05 | 3.00 | 3.05 | -0.01 | 860,839 | 2,593,929.32 |
23/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 3,625 | 6,210.00 |
23/Oct/2024 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 92,453 | 530,840,690.00 |
23/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 410 | 80,565.00 |
23/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 1,055 | 26,751.25 |
23/Oct/2024 | SOVRENINS | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 550,698 | 329,445.50 |
23/Oct/2024 | STANBIC | 55.95 | 55.95 | 55.95 | 55.95 | 0.00 | 1,224,499 | 68,176,695.20 |
23/Oct/2024 | STANBICETF30 | 500.00 | 500.00 | 450.00 | 500.00 | 0.00 | 27 | 12,350.00 |
23/Oct/2024 | STERLINGNG | 4.90 | 4.90 | 4.79 | 4.79 | -0.11 | 8,075,822 | 38,974,941.83 |
23/Oct/2024 | SUNUASSUR | 1.85 | 1.90 | 1.90 | 1.90 | 0.05 | 2,171,320 | 4,102,526.90 |
23/Oct/2024 | TANTALIZER | 0.55 | 0.59 | 0.59 | 0.59 | 0.04 | 401,840 | 233,152.55 |
23/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 11,000 | 19,800.70 |
23/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 82,118 | 167,295.50 |
23/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 97,515 | 65,119,290.50 |
23/Oct/2024 | TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 20,144 | 1,957,023.00 |
23/Oct/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 24,654 | 7,987,896.00 |
23/Oct/2024 | TRIPPLEG | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 381,918 | 681,992.59 |
23/Oct/2024 | UACN | 21.00 | 21.75 | 21.75 | 21.75 | 0.75 | 695,590 | 14,902,117.65 |
23/Oct/2024 | UBA | 27.00 | 28.40 | 26.30 | 28.40 | 1.40 | 66,031,451 | 1,792,105,710.00 |
23/Oct/2024 | UCAP | 18.30 | 18.30 | 18.30 | 18.30 | 0.00 | 3,231,416 | 58,490,415.55 |
23/Oct/2024 | UNILEVER | 19.00 | 20.90 | 20.80 | 20.90 | 1.90 | 670,075 | 13,954,308.55 |
23/Oct/2024 | UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 20 | 144.00 |
23/Oct/2024 | UNIVINSURE | 0.36 | 0.35 | 0.34 | 0.35 | -0.01 | 1,649,005 | 573,038.90 |
23/Oct/2024 | UPDC | 1.55 | 1.54 | 1.46 | 1.46 | -0.09 | 901,311 | 1,350,596.00 |
23/Oct/2024 | UPDCREIT | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 262,771 | 1,449,236.70 |
23/Oct/2024 | UPL | 2.79 | 2.79 | 2.79 | 2.79 | 0.00 | 308,843 | 839,394.82 |
23/Oct/2024 | VERITASKAP | 1.57 | 1.59 | 1.51 | 1.51 | -0.06 | 5,555,489 | 8,672,313.28 |
23/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 2,014 | 81,567.00 |
23/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 25,101 | 532,004.80 |
23/Oct/2024 | VSPBONDETF | 170.05 | 300.00 | 175.00 | 175.02 | 4.97 | 127 | 33,475.04 |
23/Oct/2024 | WAPCO | 36.20 | 36.50 | 36.25 | 36.50 | 0.30 | 2,055,975 | 74,469,281.30 |
23/Oct/2024 | WAPIC | 0.96 | 1.02 | 0.91 | 1.01 | 0.05 | 3,243,623 | 3,163,345.18 |
23/Oct/2024 | WEMABANK | 7.95 | 8.00 | 7.90 | 8.00 | 0.05 | 960,470 | 7,501,331.95 |
23/Oct/2024 | ZENITHBANK | 37.55 | 39.40 | 38.00 | 39.30 | 1.75 | 16,107,751 | 617,593,488.20 |