Date | Stock | Open | High | Low | Close | Change | Volume | Value |
28/Oct/2024 | ABBEYBDS | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 373,829 | 1,218,083.95 |
28/Oct/2024 | ABCTRANS | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 1,076,585 | 1,401,339.80 |
28/Oct/2024 | ACADEMY | 3.14 | 3.14 | 3.14 | 3.14 | 0.00 | 10,308 | 30,219.21 |
28/Oct/2024 | ACCESSCORP | 22.05 | 23.00 | 22.20 | 22.60 | 0.55 | 22,221,217 | 503,637,665.40 |
28/Oct/2024 | AFRIPRUD | 9.85 | 9.35 | 9.35 | 9.35 | -0.50 | 1,177,949 | 11,167,694.40 |
28/Oct/2024 | AIICO | 1.20 | 1.22 | 1.19 | 1.20 | 0.00 | 10,272,131 | 12,345,776.43 |
28/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 7,882 | 17,352,070.20 |
28/Oct/2024 | ARADEL | 600.10 | 600.10 | 600.10 | 600.10 | 0.00 | 541,240 | 324,547,105.40 |
28/Oct/2024 | AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 166,423 | 331,906.50 |
28/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 630,885 | 11,355,031.10 |
28/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 108,692 | 4,908,720.80 |
28/Oct/2024 | BUACEMENT | 110.00 | 99.00 | 99.00 | 99.00 | -11.00 | 528,846 | 52,363,696.00 |
28/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 55,842 | 19,852,283.60 |
28/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 347,407 | 6,237,184.00 |
28/Oct/2024 | CAP | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 215,763 | 7,525,112.80 |
28/Oct/2024 | CAVERTON | 2.50 | 2.35 | 2.35 | 2.35 | -0.15 | 777,985 | 1,848,399.84 |
28/Oct/2024 | CHAMPION | 3.47 | 3.50 | 3.47 | 3.47 | 0.00 | 650,871 | 2,279,633.50 |
28/Oct/2024 | CHAMS | 2.00 | 2.00 | 1.99 | 1.99 | -0.01 | 84,618,170 | 169,230,388.80 |
28/Oct/2024 | CILEASING | 3.64 | 3.90 | 3.64 | 3.90 | 0.26 | 3,069,552 | 11,620,659.25 |
28/Oct/2024 | CONHALLPLC | 1.45 | 1.46 | 1.39 | 1.40 | -0.05 | 6,145,616 | 8,653,010.76 |
28/Oct/2024 | CONOIL | 173.45 | 173.45 | 173.45 | 173.45 | 0.00 | 29,689 | 4,635,937.35 |
28/Oct/2024 | CORNERST | 2.71 | 2.69 | 2.50 | 2.69 | -0.02 | 8,877,032 | 22,463,375.35 |
28/Oct/2024 | CUSTODIAN | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 1,431,206 | 17,149,460.20 |
28/Oct/2024 | CUTIX | 2.50 | 2.52 | 2.50 | 2.50 | 0.00 | 1,348,361 | 3,386,584.14 |
28/Oct/2024 | CWG | 6.25 | 6.05 | 6.05 | 6.05 | -0.20 | 745,411 | 4,602,805.35 |
28/Oct/2024 | DAARCOMM | 0.64 | 0.58 | 0.58 | 0.58 | -0.06 | 1,426,045 | 849,066.14 |
28/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 17,720 | 7,637,320.00 |
28/Oct/2024 | DANGSUGAR | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 412,470 | 13,457,462.95 |
28/Oct/2024 | DEAPCAP | 1.28 | 1.28 | 1.28 | 1.28 | 0.00 | 281,303 | 355,938.42 |
28/Oct/2024 | ELLAHLAKES | 4.05 | 4.06 | 4.01 | 4.03 | -0.02 | 6,986,639 | 28,101,639.64 |
28/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 500 | 8,725.00 |
28/Oct/2024 | ETERNA | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 1,725,916 | 43,290,340.55 |
28/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 241,409 | 5,920,808.25 |
28/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 2,407 | 16,849.00 |
28/Oct/2024 | EUNISELL | 3.50 | 3.85 | 3.85 | 3.85 | 0.35 | 191,895 | 736,817.34 |
28/Oct/2024 | FBNH | 28.75 | 28.85 | 26.95 | 27.00 | -1.75 | 5,178,625 | 142,282,428.00 |
28/Oct/2024 | FCMB | 9.10 | 9.15 | 8.85 | 9.15 | 0.05 | 5,834,980 | 52,572,376.85 |
28/Oct/2024 | FGS202764 | 130.00 | 100.00 | 100.00 | 100.00 | -30.00 | 5 | 5,000.00 |
28/Oct/2024 | FGSUK2025S2 | 950.00 | 902.20 | 901.00 | 902.20 | -47.80 | 14,500 | 13,066,662.40 |
28/Oct/2024 | FIDELITYBK | 14.30 | 14.95 | 14.35 | 14.40 | 0.10 | 6,455,235 | 93,346,356.65 |
28/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 164,523 | 2,437,677.40 |
28/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 249,325 | 15,820,706.75 |
28/Oct/2024 | FTNCOCOA | 1.80 | 1.98 | 1.72 | 1.90 | 0.10 | 9,653,983 | 17,623,595.42 |
28/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1,224 | 1,266,840.00 |
28/Oct/2024 | GREENWETF | 787.90 | 780.00 | 780.00 | 780.00 | -7.90 | 20 | 15,600.00 |
28/Oct/2024 | GTCO | 52.00 | 51.50 | 50.90 | 50.90 | -1.10 | 2,149,028 | 110,266,001.30 |
28/Oct/2024 | GUINEAINS | 0.50 | 0.49 | 0.48 | 0.49 | -0.01 | 913,434 | 447,689.33 |
28/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 183,077 | 11,197,230.40 |
28/Oct/2024 | HONYFLOUR | 4.75 | 4.60 | 4.46 | 4.46 | -0.29 | 1,416,894 | 6,389,330.68 |
28/Oct/2024 | IKEJAHOTEL | 8.05 | 8.05 | 8.05 | 8.05 | 0.00 | 368,169 | 2,990,488.20 |
28/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 3,546 | 111,699.00 |
28/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 1,244 | 8,463.90 |
28/Oct/2024 | INTBREW | 4.06 | 4.07 | 4.00 | 4.00 | -0.06 | 2,914,799 | 11,806,778.52 |
28/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 15,000 | 22,498.75 |
28/Oct/2024 | JAIZBANK | 2.37 | 2.59 | 2.40 | 2.59 | 0.22 | 6,581,798 | 16,300,488.91 |
28/Oct/2024 | JAPAULGOLD | 2.44 | 2.37 | 2.27 | 2.28 | -0.16 | 15,200,728 | 35,247,662.55 |
28/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 72,024 | 10,770,072.15 |
28/Oct/2024 | JOHNHOLT | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 77,893 | 214,425.75 |
28/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 599 | 5,552.73 |
28/Oct/2024 | LASACO | 2.86 | 2.90 | 2.58 | 2.58 | -0.28 | 10,114,530 | 27,262,422.45 |
28/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 295,191 | 901,501.04 |
28/Oct/2024 | LINKASSURE | 0.92 | 0.93 | 0.90 | 0.90 | -0.02 | 1,341,437 | 1,232,262.40 |
28/Oct/2024 | LIVESTOCK | 3.41 | 3.75 | 3.42 | 3.75 | 0.34 | 6,023,378 | 21,971,299.99 |
28/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 3,200 | 10,460.00 |
28/Oct/2024 | MANSARD | 5.75 | 5.80 | 5.50 | 5.80 | 0.05 | 4,216,954 | 24,120,198.17 |
28/Oct/2024 | MAYBAKER | 7.45 | 7.45 | 7.45 | 7.45 | 0.00 | 282,146 | 1,965,385.50 |
28/Oct/2024 | MCNICHOLS | 1.49 | 1.63 | 1.50 | 1.53 | 0.04 | 16,327,222 | 25,239,723.52 |
28/Oct/2024 | MECURE | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 4,045 | 48,289.50 |
28/Oct/2024 | MERVALUE | 207.30 | 207.30 | 187.30 | 206.70 | -0.60 | 1,607 | 331,185.30 |
28/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 2,795 | 23,757.50 |
28/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 1,200 | 5,100.00 |
28/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 2,234 | 270,681.60 |
28/Oct/2024 | MTNN | 184.00 | 184.00 | 184.00 | 184.00 | 0.00 | 310,688 | 56,192,334.20 |
28/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 82,098 | 653,418.25 |
28/Oct/2024 | NAHCO | 35.00 | 35.30 | 35.00 | 35.30 | 0.30 | 2,457,379 | 85,431,948.40 |
28/Oct/2024 | NASCON | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 289,999 | 8,978,688.75 |
28/Oct/2024 | NB | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 720,596 | 20,157,294.10 |
28/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 9,957 | 39,828.00 |
28/Oct/2024 | NEIMETH | 1.91 | 1.99 | 1.80 | 1.88 | -0.03 | 3,197,318 | 6,090,711.55 |
28/Oct/2024 | NEM | 8.10 | 8.10 | 8.10 | 8.10 | 0.00 | 1,506,789 | 12,176,806.90 |
28/Oct/2024 | NESTLE | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 14,163 | 11,873,367.00 |
28/Oct/2024 | NEWGOLD | 29484.00 | 29483.00 | 29483.00 | 29483.00 | -1.00 | 2 | 58,966.00 |
28/Oct/2024 | NGX30 | 3708.36 | 3717.35 | 3680.61 | 3680.73 | -27.63 | 102,021,296 | 3,412,376,642.00 |
28/Oct/2024 | NGXAFRBVI | 2236.68 | 2245.90 | 2212.54 | 2213.45 | -23.23 | 60,210,432 | 1,793,411,736.00 |
28/Oct/2024 | NGXAFRHDYI | 14090.63 | 14126.69 | 14023.13 | 14029.36 | -61.27 | 45,550,718 | 1,282,708,665.00 |
28/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 599 | 5,552.73 |
28/Oct/2024 | NGXBNK | 999.20 | 1003.63 | 984.25 | 984.48 | -14.72 | 85,644,351 | 2,125,080,273.00 |
28/Oct/2024 | NGXCG | 2582.77 | 2593.44 | 2556.79 | 2557.25 | -25.52 | 107,537,605 | 2,510,854,340.00 |
28/Oct/2024 | NGXCNSMRGDS | 1559.43 | 1559.92 | 1555.11 | 1555.11 | -4.32 | 7,747,615 | 139,017,238.00 |
28/Oct/2024 | NGXGROUP | 23.00 | 23.45 | 22.95 | 23.45 | 0.45 | 752,252 | 17,288,725.00 |
28/Oct/2024 | NGXGROWTH | 6735.22 | 6749.63 | 6736.25 | 6739.34 | 4.12 | 16,386,120 | 25,401,137.38 |
28/Oct/2024 | NGXINDUSTR | 3584.60 | 3584.60 | 3458.52 | 3458.52 | -126.08 | 3,628,306 | 111,015,505.00 |
28/Oct/2024 | NGXINS | 449.63 | 450.54 | 437.43 | 444.55 | -5.08 | 59,450,257 | 123,341,184.70 |
28/Oct/2024 | NGXLOTUSISLM | 5855.38 | 5865.31 | 5819.77 | 5840.82 | -14.56 | 11,563,913 | 306,250,152.00 |
28/Oct/2024 | NGXMAINBOARD | 4881.54 | 4889.61 | 4836.43 | 4837.22 | -44.32 | 274,344,918 | 2,687,668,012.00 |
28/Oct/2024 | NGXMERIGRW | 5761.21 | 5841.58 | 5758.63 | 5783.03 | 21.82 | 77,594,519 | 2,362,341,375.00 |
28/Oct/2024 | NGXMERIVAL | 9288.43 | 9289.01 | 9267.01 | 9289.01 | 0.58 | 20,684,711 | 212,887,234.90 |
28/Oct/2024 | NGXOILGAS | 2279.54 | 2279.54 | 2272.43 | 2272.85 | -6.69 | 17,251,027 | 302,781,131.60 |
28/Oct/2024 | NGXPENBRD | 1750.65 | 1753.43 | 1735.70 | 1735.98 | -14.67 | 208,319,260 | 3,892,170,320.00 |
28/Oct/2024 | NGXPENSION | 4225.63 | 4247.33 | 4209.47 | 4209.96 | -15.67 | 115,269,971 | 3,603,195,078.00 |
28/Oct/2024 | NGXPREMIUM | 9148.67 | 9155.44 | 9109.43 | 9110.24 | -38.43 | 62,451,358 | 1,839,047,063.00 |
28/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 15,273 | 1,749,043.00 |
28/Oct/2024 | NNFM | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 27,215 | 960,230.10 |
28/Oct/2024 | NPFMCRFBK | 1.60 | 1.63 | 1.58 | 1.58 | -0.02 | 1,366,045 | 2,182,403.98 |
28/Oct/2024 | NSEASI | 99448.91 | 99583.14 | 98695.18 | 98708.90 | -740.01 | 353,182,396 | 4,552,116,213.00 |
28/Oct/2024 | NSLTECH | 0.56 | 0.61 | 0.61 | 0.61 | 0.05 | 249,600 | 152,256.00 |
28/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 44,609 | 14,931,117.60 |
28/Oct/2024 | OMATEK | 0.68 | 0.66 | 0.65 | 0.65 | -0.03 | 359,500 | 237,382.00 |
28/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 525,919 | 238,153,108.10 |
28/Oct/2024 | PRESTIGE | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 | 1,133,334 | 600,220.11 |
28/Oct/2024 | PZ | 21.65 | 21.00 | 21.00 | 21.00 | -0.65 | 196,417 | 4,085,881.15 |
28/Oct/2024 | REDSTAREX | 4.26 | 4.05 | 4.05 | 4.05 | -0.21 | 173,879 | 711,598.55 |
28/Oct/2024 | REGALINS | 0.56 | 0.57 | 0.51 | 0.51 | -0.05 | 7,394,927 | 3,840,736.72 |
28/Oct/2024 | ROYALEX | 0.71 | 0.72 | 0.72 | 0.72 | 0.01 | 540,820 | 376,638.25 |
28/Oct/2024 | RR24STERLING | 0.02 | 0.06 | 0.02 | 0.06 | 0.04 | 2,035,353 | 69,171.37 |
28/Oct/2024 | RTBRISCOE | 3.05 | 3.35 | 3.25 | 3.35 | 0.30 | 3,035,004 | 10,042,719.75 |
28/Oct/2024 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 5,806 | 33,629,789.80 |
28/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 2,865 | 563,529.00 |
28/Oct/2024 | SIAMLETF40 | 841.00 | 860.00 | 756.90 | 860.00 | 19.00 | 41 | 31,136.00 |
28/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 11,300 | 294,025.00 |
28/Oct/2024 | SOVRENINS | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 503,980 | 285,088.40 |
28/Oct/2024 | STANBIC | 61.00 | 61.00 | 60.00 | 61.00 | 0.00 | 1,771,684 | 107,420,241.90 |
28/Oct/2024 | STANBICETF30 | 500.00 | 500.00 | 499.98 | 499.98 | -0.02 | 79 | 39,498.90 |
28/Oct/2024 | STERLINGNG | 4.80 | 4.91 | 4.80 | 4.80 | 0.00 | 7,723,670 | 37,546,566.94 |
28/Oct/2024 | SUNUASSUR | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 348,450 | 662,063.00 |
28/Oct/2024 | TANTALIZER | 0.65 | 0.65 | 0.62 | 0.62 | -0.03 | 1,671,070 | 1,064,758.04 |
28/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 22 | 42.68 |
28/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 51,653 | 102,664.36 |
28/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 288,888 | 185,977,401.30 |
28/Oct/2024 | TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 152,105 | 14,539,833.40 |
28/Oct/2024 | TRANSCORP | 44.20 | 48.60 | 48.60 | 48.60 | 4.40 | 10,463,665 | 507,982,443.80 |
28/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 100,000 | 114,852.68 |
28/Oct/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 35,117 | 11,377,908.00 |
28/Oct/2024 | TRIPPLEG | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 126,445 | 235,583.86 |
28/Oct/2024 | UACN | 21.75 | 21.25 | 21.00 | 21.05 | -0.70 | 1,167,698 | 24,896,674.40 |
28/Oct/2024 | UBA | 30.10 | 29.95 | 28.90 | 28.90 | -1.20 | 27,001,365 | 790,182,457.50 |
28/Oct/2024 | UCAP | 18.05 | 18.30 | 18.30 | 18.30 | 0.25 | 1,673,297 | 30,562,299.65 |
28/Oct/2024 | UNILEVER | 22.50 | 22.50 | 22.50 | 22.50 | 0.00 | 229,021 | 5,123,888.85 |
28/Oct/2024 | UNIVINSURE | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 1,610,678 | 553,027.09 |
28/Oct/2024 | UPDC | 1.64 | 1.64 | 1.64 | 1.64 | 0.00 | 4,110,584 | 6,676,913.24 |
28/Oct/2024 | UPDCREIT | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 308,874 | 1,731,636.80 |
28/Oct/2024 | UPL | 2.79 | 2.79 | 2.79 | 2.79 | 0.00 | 57,050 | 148,636.67 |
28/Oct/2024 | VERITASKAP | 1.60 | 1.63 | 1.55 | 1.60 | 0.00 | 5,351,427 | 8,552,128.88 |
28/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 27,590 | 1,117,420.00 |
28/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 39,519 | 797,277.60 |
28/Oct/2024 | VSPBONDETF | 325.00 | 500.00 | 320.00 | 500.00 | 175.00 | 500 | 161,800.00 |
28/Oct/2024 | WAPCO | 37.00 | 37.00 | 37.00 | 37.00 | 0.00 | 648,799 | 23,579,698.75 |
28/Oct/2024 | WAPIC | 0.95 | 0.89 | 0.89 | 0.89 | -0.06 | 632,972 | 594,068.06 |
28/Oct/2024 | WEMABANK | 7.90 | 8.00 | 7.80 | 8.00 | 0.10 | 2,830,826 | 22,298,462.75 |
28/Oct/2024 | ZENITHBANK | 39.90 | 40.00 | 39.90 | 39.90 | 0.00 | 7,067,138 | 281,905,369.80 |