Date | Stock | Open | High | Low | Close | Change | Volume | Value |
30/Oct/2024 | ABBEYBDS | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 173,454 | 565,418.07 |
30/Oct/2024 | ABCTRANS | 1.35 | 1.33 | 1.22 | 1.22 | -0.13 | 534,504 | 678,984.22 |
30/Oct/2024 | ACADEMY | 2.83 | 2.83 | 2.83 | 2.83 | 0.00 | 166,745 | 492,735.86 |
30/Oct/2024 | ACCESSCORP | 21.55 | 22.00 | 21.70 | 21.80 | 0.25 | 10,810,044 | 236,540,998.50 |
30/Oct/2024 | AFRIPRUD | 9.30 | 9.30 | 9.30 | 9.30 | 0.00 | 669,968 | 6,200,793.55 |
30/Oct/2024 | AIICO | 1.25 | 1.22 | 1.19 | 1.20 | -0.05 | 5,229,306 | 6,254,586.83 |
30/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 358 | 820,881.10 |
30/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 756 | 5,808.60 |
30/Oct/2024 | ARADEL | 550.10 | 550.10 | 550.10 | 550.10 | 0.00 | 4,051,990 | 2,044,566,037.00 |
30/Oct/2024 | AUSTINLAZ | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 213,045 | 424,307.00 |
30/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 53,925 | 990,023.60 |
30/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 23,122 | 1,019,764.20 |
30/Oct/2024 | BUACEMENT | 98.00 | 98.00 | 98.00 | 98.00 | 0.00 | 91,846 | 8,687,872.70 |
30/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 8,073 | 2,870,176.50 |
30/Oct/2024 | CADBURY | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 320,035 | 5,261,175.60 |
30/Oct/2024 | CAP | 38.50 | 38.50 | 38.50 | 38.50 | 0.00 | 73,931 | 2,579,738.35 |
30/Oct/2024 | CAVERTON | 2.30 | 2.18 | 2.18 | 2.18 | -0.12 | 567,529 | 1,262,662.23 |
30/Oct/2024 | CHAMPION | 3.50 | 3.50 | 3.46 | 3.46 | -0.04 | 1,153,386 | 4,002,369.91 |
30/Oct/2024 | CHAMS | 2.00 | 2.04 | 2.00 | 2.02 | 0.02 | 80,660,594 | 162,163,096.50 |
30/Oct/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 1,917 | 6,834.81 |
30/Oct/2024 | CILEASING | 3.63 | 3.98 | 3.90 | 3.90 | 0.27 | 2,449,598 | 9,666,865.45 |
30/Oct/2024 | CONHALLPLC | 1.40 | 1.52 | 1.40 | 1.52 | 0.12 | 5,177,677 | 7,734,500.15 |
30/Oct/2024 | CONOIL | 173.45 | 173.45 | 173.45 | 173.45 | 0.00 | 16,164 | 2,529,714.85 |
30/Oct/2024 | CORNERST | 2.69 | 2.70 | 2.50 | 2.50 | -0.19 | 1,573,933 | 3,992,433.14 |
30/Oct/2024 | CUSTODIAN | 11.90 | 13.05 | 12.35 | 12.90 | 1.00 | 18,806,021 | 240,770,262.20 |
30/Oct/2024 | CUTIX | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 806,541 | 2,041,376.16 |
30/Oct/2024 | CWG | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 190,209 | 1,195,487.55 |
30/Oct/2024 | DAARCOMM | 0.59 | 0.64 | 0.64 | 0.64 | 0.05 | 767,721 | 491,336.59 |
30/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 7,218 | 3,110,958.00 |
30/Oct/2024 | DANGSUGAR | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 471,769 | 15,514,327.20 |
30/Oct/2024 | DEAPCAP | 1.25 | 1.22 | 1.19 | 1.19 | -0.06 | 1,212,979 | 1,454,945.09 |
30/Oct/2024 | ELLAHLAKES | 3.94 | 3.99 | 3.70 | 3.92 | -0.02 | 3,177,177 | 12,319,110.52 |
30/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 300 | 5,220.00 |
30/Oct/2024 | ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 133,391 | 3,402,641.00 |
30/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 663,373 | 16,124,535.95 |
30/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 2,800 | 19,400.00 |
30/Oct/2024 | EUNISELL | 4.23 | 4.65 | 4.65 | 4.65 | 0.42 | 157,740 | 733,491.00 |
30/Oct/2024 | FBNH | 26.70 | 27.90 | 26.50 | 26.50 | -0.20 | 5,295,625 | 143,867,910.00 |
30/Oct/2024 | FCMB | 9.05 | 9.30 | 9.20 | 9.30 | 0.25 | 2,778,717 | 25,620,297.35 |
30/Oct/2024 | FGS202770 | 100.00 | 130.00 | 100.00 | 100.00 | 0.00 | 25 | 26,500.01 |
30/Oct/2024 | FGSUK2025S2 | 902.20 | 1019.80 | 950.00 | 1019.80 | 117.60 | 12 | 11,539.60 |
30/Oct/2024 | FGSUK2027S3 | 710.10 | 800.00 | 800.00 | 800.00 | 89.90 | 2,168 | 1,734,402.17 |
30/Oct/2024 | FIDELITYBK | 13.85 | 14.25 | 14.00 | 14.25 | 0.40 | 8,349,418 | 117,477,544.60 |
30/Oct/2024 | FIDSON | 15.75 | 15.40 | 14.20 | 15.40 | -0.35 | 1,441,487 | 20,767,672.85 |
30/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 759,769 | 47,292,418.55 |
30/Oct/2024 | FTNCOCOA | 1.80 | 1.82 | 1.80 | 1.82 | 0.02 | 2,367,684 | 4,281,726.18 |
30/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 1,825 | 1,888,875.00 |
30/Oct/2024 | GOLDBREW | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 41,161 | 139,402.57 |
30/Oct/2024 | GTCO | 50.60 | 53.30 | 52.50 | 53.30 | 2.70 | 11,615,825 | 612,574,658.20 |
30/Oct/2024 | GUINEAINS | 0.49 | 0.49 | 0.45 | 0.48 | -0.01 | 1,505,914 | 713,444.06 |
30/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 61,643 | 3,808,857.00 |
30/Oct/2024 | HONYFLOUR | 4.45 | 4.64 | 4.45 | 4.45 | 0.00 | 1,410,485 | 6,392,897.05 |
30/Oct/2024 | IKEJAHOTEL | 8.15 | 8.20 | 8.20 | 8.20 | 0.05 | 315,430 | 2,587,458.40 |
30/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 18,062 | 568,953.00 |
30/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 42 | 291.90 |
30/Oct/2024 | INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 2,523,326 | 10,093,151.81 |
30/Oct/2024 | INTENEGINS | 1.45 | 1.33 | 1.31 | 1.32 | -0.13 | 1,333,945 | 1,769,402.55 |
30/Oct/2024 | JAIZBANK | 2.50 | 2.60 | 2.25 | 2.25 | -0.25 | 106,676,638 | 241,358,239.60 |
30/Oct/2024 | JAPAULGOLD | 2.25 | 2.37 | 2.25 | 2.37 | 0.12 | 6,545,053 | 14,912,232.12 |
30/Oct/2024 | JBERGER | 164.00 | 170.00 | 170.00 | 170.00 | 6.00 | 461,651 | 74,800,535.45 |
30/Oct/2024 | JOHNHOLT | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 90,618 | 224,802.96 |
30/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 10,000 | 92,700.00 |
30/Oct/2024 | LASACO | 2.43 | 2.43 | 2.43 | 2.43 | 0.00 | 87,287 | 204,390.72 |
30/Oct/2024 | LEARNAFRCA | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 118,000 | 391,681.80 |
30/Oct/2024 | LINKASSURE | 0.90 | 0.91 | 0.91 | 0.91 | 0.01 | 167,500 | 152,750.00 |
30/Oct/2024 | LIVESTOCK | 4.04 | 4.00 | 3.94 | 3.94 | -0.10 | 5,174,481 | 20,582,109.59 |
30/Oct/2024 | MANSARD | 5.79 | 5.89 | 5.79 | 5.80 | 0.01 | 2,579,892 | 15,079,411.35 |
30/Oct/2024 | MAYBAKER | 7.45 | 7.65 | 6.80 | 7.30 | -0.15 | 2,882,226 | 20,667,342.70 |
30/Oct/2024 | MCNICHOLS | 1.45 | 1.56 | 1.56 | 1.56 | 0.11 | 412,930 | 637,775.10 |
30/Oct/2024 | MECURE | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 3,503 | 41,010.10 |
30/Oct/2024 | MERGROWTH | 465.99 | 455.00 | 455.00 | 455.00 | -10.99 | 25 | 11,375.00 |
30/Oct/2024 | MERVALUE | 206.90 | 206.90 | 206.30 | 206.90 | 0.00 | 499 | 103,202.90 |
30/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 5,046 | 41,161.50 |
30/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 15,989 | 2,086,659.20 |
30/Oct/2024 | MTNN | 184.00 | 175.10 | 175.10 | 175.10 | -8.90 | 30,756,145 | 5,388,722,053.00 |
30/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 184,617 | 1,467,710.15 |
30/Oct/2024 | NAHCO | 35.40 | 38.90 | 35.40 | 38.90 | 3.50 | 6,884,121 | 256,150,321.50 |
30/Oct/2024 | NASCON | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 448,250 | 13,904,587.80 |
30/Oct/2024 | NB | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 687,963 | 19,168,643.75 |
30/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 21,796 | 98,331.44 |
30/Oct/2024 | NEIMETH | 1.97 | 1.94 | 1.80 | 1.94 | -0.03 | 637,014 | 1,186,508.35 |
30/Oct/2024 | NEM | 7.90 | 8.60 | 8.60 | 8.60 | 0.70 | 960,253 | 8,220,703.45 |
30/Oct/2024 | NESTLE | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 16,837 | 13,912,839.20 |
30/Oct/2024 | NGX30 | 3665.72 | 3669.10 | 3650.21 | 3669.10 | 3.38 | 218,912,182 | 11,858,134,425.00 |
30/Oct/2024 | NGXAFRBVI | 2185.15 | 2236.46 | 2185.15 | 2236.46 | 51.31 | 144,007,400 | 4,764,312,404.00 |
30/Oct/2024 | NGXAFRHDYI | 14062.58 | 14244.24 | 14062.58 | 14244.24 | 181.66 | 141,205,168 | 4,484,966,588.00 |
30/Oct/2024 | NGXBNK | 970.13 | 989.91 | 970.13 | 986.88 | 16.75 | 164,147,470 | 5,081,942,811.00 |
30/Oct/2024 | NGXCG | 2536.63 | 2560.46 | 2529.05 | 2555.20 | 18.57 | 245,966,671 | 11,678,355,695.00 |
30/Oct/2024 | NGXCNSMRGDS | 1554.98 | 1555.45 | 1552.34 | 1553.23 | -1.75 | 11,079,223 | 219,177,937.00 |
30/Oct/2024 | NGXGROUP | 23.45 | 21.50 | 21.50 | 21.50 | -1.95 | 682,928 | 14,906,095.00 |
30/Oct/2024 | NGXGROWTH | 6748.33 | 6758.82 | 6741.77 | 6755.54 | 7.21 | 2,226,495 | 4,840,712.78 |
30/Oct/2024 | NGXINDUSTR | 3447.18 | 3455.36 | 3447.73 | 3455.36 | 8.18 | 9,484,096 | 339,672,949.70 |
30/Oct/2024 | NGXINS | 445.37 | 448.27 | 439.46 | 442.20 | -3.17 | 35,780,123 | 63,776,034.17 |
30/Oct/2024 | NGXLOTUSISLM | 5830.51 | 5852.78 | 5785.56 | 5836.68 | 6.17 | 153,858,745 | 6,263,186,981.00 |
30/Oct/2024 | NGXMAINBOARD | 4795.38 | 4809.26 | 4792.29 | 4809.03 | 13.65 | 362,427,537 | 5,314,939,008.00 |
30/Oct/2024 | NGXMERIGRW | 5679.27 | 5742.05 | 5616.70 | 5742.05 | 62.78 | 155,485,928 | 4,804,142,796.00 |
30/Oct/2024 | NGXMERIVAL | 9289.09 | 9363.39 | 9289.09 | 9363.39 | 74.30 | 43,472,806 | 955,732,374.70 |
30/Oct/2024 | NGXOILGAS | 2273.50 | 2278.53 | 2273.50 | 2278.53 | 5.03 | 6,791,843 | 193,504,657.40 |
30/Oct/2024 | NGXPENBRD | 1730.04 | 1730.63 | 1723.50 | 1729.56 | -0.48 | 410,002,712 | 12,955,954,325.00 |
30/Oct/2024 | NGXPENSION | 4177.84 | 4202.77 | 4160.05 | 4202.77 | 24.93 | 255,709,572 | 12,505,633,119.00 |
30/Oct/2024 | NGXPREMIUM | 9087.13 | 9095.15 | 9003.89 | 9026.35 | -60.78 | 174,292,235 | 9,981,575,851.00 |
30/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 15,288 | 1,820,665.10 |
30/Oct/2024 | NNFM | 37.40 | 38.00 | 38.00 | 38.00 | 0.60 | 538,984 | 20,904,782.30 |
30/Oct/2024 | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 110 | 7,562.50 |
30/Oct/2024 | NPFMCRFBK | 1.60 | 1.60 | 1.58 | 1.60 | 0.00 | 2,000,754 | 3,180,528.72 |
30/Oct/2024 | NSEASI | 98058.07 | 98087.12 | 97736.82 | 98023.23 | -34.84 | 538,946,267 | 15,301,355,572.00 |
30/Oct/2024 | NSLTECH | 0.61 | 0.66 | 0.62 | 0.66 | 0.05 | 273,131 | 175,041.99 |
30/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 26,395 | 9,108,350.10 |
30/Oct/2024 | OMATEK | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 401,796 | 271,039.30 |
30/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 475,136 | 213,772,968.90 |
30/Oct/2024 | PRESTIGE | 0.55 | 0.54 | 0.53 | 0.54 | -0.01 | 1,078,431 | 579,043.28 |
30/Oct/2024 | PZ | 21.00 | 18.90 | 18.90 | 18.90 | -2.10 | 266,764 | 5,092,380.90 |
30/Oct/2024 | REDSTAREX | 4.07 | 4.07 | 4.07 | 4.07 | 0.00 | 279,709 | 1,244,868.46 |
30/Oct/2024 | REGALINS | 0.51 | 0.51 | 0.50 | 0.50 | -0.01 | 3,416,514 | 1,718,873.03 |
30/Oct/2024 | ROYALEX | 0.65 | 0.68 | 0.66 | 0.68 | 0.03 | 1,560,120 | 1,044,723.61 |
30/Oct/2024 | RTBRISCOE | 3.35 | 3.35 | 3.35 | 3.35 | 0.00 | 133,717 | 417,207.00 |
30/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 10,000 | 17,248.00 |
30/Oct/2024 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 21,482 | 125,114,026.60 |
30/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 290 | 57,094.45 |
30/Oct/2024 | SKYAVN | 25.00 | 27.50 | 26.80 | 27.50 | 2.50 | 686,209 | 18,558,340.70 |
30/Oct/2024 | SOVRENINS | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 155,900 | 91,599.00 |
30/Oct/2024 | STANBIC | 58.75 | 58.75 | 58.75 | 58.75 | 0.00 | 2,594,169 | 152,157,198.50 |
30/Oct/2024 | STANBICETF30 | 499.97 | 499.99 | 467.50 | 467.50 | -32.47 | 321 | 152,179.35 |
30/Oct/2024 | STERLINGNG | 4.75 | 4.80 | 4.75 | 4.80 | 0.05 | 3,052,937 | 14,540,118.64 |
30/Oct/2024 | SUNUASSUR | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 66,831 | 130,413.90 |
30/Oct/2024 | TANTALIZER | 0.62 | 0.65 | 0.65 | 0.65 | 0.03 | 600,388 | 372,493.02 |
30/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 6,950 | 12,755.00 |
30/Oct/2024 | TIP | 2.35 | 2.34 | 2.27 | 2.30 | -0.05 | 1,808,145 | 4,155,092.77 |
30/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 75,753 | 47,546,042.80 |
30/Oct/2024 | TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 22,276 | 2,141,600.00 |
30/Oct/2024 | TRANSCORP | 45.00 | 45.90 | 41.00 | 45.90 | 0.90 | 9,495,600 | 422,557,523.00 |
30/Oct/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 31,878 | 10,328,472.00 |
30/Oct/2024 | TRIPPLEG | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 7,998 | 14,136.36 |
30/Oct/2024 | UACN | 21.60 | 22.00 | 21.60 | 21.90 | 0.30 | 3,431,312 | 74,863,905.05 |
30/Oct/2024 | UBA | 29.65 | 30.00 | 28.00 | 30.00 | 0.35 | 95,911,422 | 2,850,868,966.00 |
30/Oct/2024 | UCAP | 18.50 | 18.65 | 18.50 | 18.50 | 0.00 | 2,908,614 | 54,172,308.95 |
30/Oct/2024 | UNILEVER | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 346,782 | 8,078,491.45 |
30/Oct/2024 | UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 20,086 | 144,619.20 |
30/Oct/2024 | UNIVINSURE | 0.34 | 0.35 | 0.34 | 0.35 | 0.01 | 2,251,022 | 782,435.95 |
30/Oct/2024 | UPDC | 1.60 | 1.45 | 1.44 | 1.45 | -0.15 | 7,441,629 | 10,762,166.18 |
30/Oct/2024 | UPDCREIT | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 840,038 | 4,618,582.35 |
30/Oct/2024 | UPL | 2.80 | 3.08 | 3.08 | 3.08 | 0.28 | 251,661 | 775,115.88 |
30/Oct/2024 | VERITASKAP | 1.60 | 1.65 | 1.55 | 1.60 | 0.00 | 10,394,903 | 16,542,261.08 |
30/Oct/2024 | VETINDETF | 45.60 | 45.60 | 45.00 | 45.00 | -0.60 | 57 | 2,574.00 |
30/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 124,322 | 5,134,274.50 |
30/Oct/2024 | VITAFOAM | 20.00 | 22.00 | 19.55 | 22.00 | 2.00 | 2,065,157 | 42,880,837.95 |
30/Oct/2024 | VSPBONDETF | 200.00 | 210.00 | 210.00 | 210.00 | 10.00 | 30 | 6,300.00 |
30/Oct/2024 | WAPCO | 37.00 | 38.50 | 37.10 | 38.50 | 1.50 | 8,414,359 | 321,180,356.30 |
30/Oct/2024 | WAPIC | 0.92 | 0.96 | 0.84 | 0.84 | -0.08 | 2,640,674 | 2,292,632.29 |
30/Oct/2024 | WEMABANK | 8.00 | 8.00 | 7.90 | 8.00 | 0.00 | 2,984,456 | 23,692,118.60 |
30/Oct/2024 | ZENITHBANK | 39.00 | 39.85 | 39.30 | 39.50 | 0.50 | 23,075,940 | 912,170,582.50 |