Date | Stock | Open | High | Low | Close | Change | Volume | Value |
05/May/2025 | ABBEYBDS | 8.30 | 8.30 | 8.30 | 8.30 | 0.00 | 52,138 | 391,300.30 |
05/May/2025 | ABCTRANS | 2.26 | 2.39 | 2.37 | 2.37 | 0.11 | 1,134,346 | 2,670,738.64 |
05/May/2025 | ACADEMY | 2.87 | 2.97 | 2.97 | 2.97 | 0.10 | 519,415 | 1,541,095.05 |
05/May/2025 | ACCESSCORP | 21.90 | 21.85 | 21.05 | 21.05 | -0.85 | 42,913,281 | 919,277,775.70 |
05/May/2025 | AFRIPRUD | 16.50 | 17.00 | 17.00 | 17.00 | 0.50 | 734,610 | 12,457,011.50 |
05/May/2025 | AIICO | 1.59 | 1.70 | 1.61 | 1.68 | 0.09 | 13,887,954 | 22,923,341.63 |
05/May/2025 | AIRTELAFRI | 2156.90 | 2156.90 | 2156.90 | 2156.90 | 0.00 | 20 | 47,450.00 |
05/May/2025 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 24,603 | 158,689.35 |
05/May/2025 | ARADEL | 448.00 | 488.00 | 478.00 | 488.00 | 40.00 | 7,184,904 | 3,444,461,625.00 |
05/May/2025 | AUSTINLAZ | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 13,660 | 25,680.80 |
05/May/2025 | BERGER | 19.60 | 19.60 | 19.60 | 19.60 | 0.00 | 217,479 | 4,671,635.80 |
05/May/2025 | BETAGLAS | 109.80 | 120.75 | 120.75 | 120.75 | 10.95 | 112,340 | 13,565,055.00 |
05/May/2025 | BUACEMENT | 83.70 | 83.70 | 83.70 | 83.70 | 0.00 | 535,185 | 40,486,034.00 |
05/May/2025 | BUAFOODS | 418.00 | 418.00 | 418.00 | 418.00 | 0.00 | 19,951 | 7,505,566.20 |
05/May/2025 | CADBURY | 31.90 | 35.05 | 32.70 | 35.05 | 3.15 | 1,693,207 | 56,994,975.90 |
05/May/2025 | CAP | 40.00 | 40.00 | 40.00 | 40.00 | 0.00 | 23,842 | 1,036,940.00 |
05/May/2025 | CAVERTON | 2.66 | 2.92 | 2.92 | 2.92 | 0.26 | 450,269 | 1,314,785.48 |
05/May/2025 | CHAMPION | 4.50 | 4.94 | 4.70 | 4.70 | 0.20 | 2,000,742 | 9,594,422.31 |
05/May/2025 | CHAMS | 2.06 | 2.19 | 2.02 | 2.12 | 0.06 | 23,616,062 | 48,764,013.49 |
05/May/2025 | CHELLARAM | 7.89 | 7.89 | 7.89 | 7.89 | 0.00 | 73,614 | 626,460.22 |
05/May/2025 | CILEASING | 3.90 | 3.94 | 3.76 | 3.76 | -0.14 | 907,922 | 3,495,938.41 |
05/May/2025 | CONHALLPLC | 2.89 | 2.89 | 2.89 | 2.89 | 0.00 | 631,578 | 1,838,424.65 |
05/May/2025 | CONOIL | 331.20 | 331.20 | 331.20 | 331.20 | 0.00 | 3,534 | 1,053,485.40 |
05/May/2025 | CORNERST | 3.07 | 3.06 | 2.96 | 2.96 | -0.11 | 841,085 | 2,522,514.66 |
05/May/2025 | CUSTODIAN | 18.00 | 17.15 | 17.15 | 17.15 | -0.85 | 797,456 | 14,018,630.15 |
05/May/2025 | CUTIX | 2.50 | 2.50 | 2.49 | 2.50 | 0.00 | 4,724,134 | 11,798,570.24 |
05/May/2025 | CWG | 10.15 | 11.15 | 10.20 | 10.75 | 0.60 | 15,538,185 | 168,708,450.40 |
05/May/2025 | DAARCOMM | 0.54 | 0.59 | 0.59 | 0.59 | 0.05 | 1,042,740 | 614,427.20 |
05/May/2025 | DANGCEM | 432.00 | 432.00 | 432.00 | 432.00 | 0.00 | 349,173 | 151,475,481.60 |
05/May/2025 | DANGSUGAR | 35.00 | 38.00 | 37.00 | 37.00 | 2.00 | 1,237,545 | 45,274,863.10 |
05/May/2025 | DEAPCAP | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 254,070 | 284,713.37 |
05/May/2025 | ELLAHLAKES | 3.08 | 3.22 | 3.09 | 3.09 | 0.01 | 4,548,370 | 14,224,213.15 |
05/May/2025 | ETERNA | 45.00 | 44.95 | 44.95 | 44.95 | -0.05 | 1,211,816 | 53,137,207.45 |
05/May/2025 | ETI | 26.00 | 26.50 | 23.50 | 23.50 | -2.50 | 3,725,229 | 94,814,983.10 |
05/May/2025 | ETRANZACT | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 45,380 | 273,946.50 |
05/May/2025 | EUNISELL | 10.75 | 10.75 | 10.75 | 10.75 | 0.00 | 14,280 | 153,527.00 |
05/May/2025 | FCMB | 9.55 | 9.80 | 9.20 | 9.80 | 0.25 | 15,007,126 | 144,821,955.70 |
05/May/2025 | FGS202770 | 100.00 | 30.00 | 30.00 | 30.00 | -70.00 | 30 | 9,000.00 |
05/May/2025 | FGS202772 | 100.00 | 30.00 | 30.00 | 30.00 | -70.00 | 25 | 7,500.00 |
05/May/2025 | FGSUK2027S3 | 760.00 | 919.30 | 919.30 | 919.30 | 159.30 | 1,000 | 919,299.00 |
05/May/2025 | FIDELITYBK | 20.35 | 20.50 | 19.90 | 20.10 | -0.25 | 9,003,115 | 180,118,548.10 |
05/May/2025 | FIDSON | 22.85 | 22.85 | 22.85 | 22.85 | 0.00 | 497,163 | 10,964,895.10 |
05/May/2025 | FIRSTHOLDCO | 24.80 | 25.00 | 24.70 | 24.70 | -0.10 | 106,037,516 | 2,640,256,711.00 |
05/May/2025 | FTNCOCOA | 1.87 | 1.97 | 1.86 | 1.86 | -0.01 | 5,370,965 | 10,056,101.48 |
05/May/2025 | GEREGU | 1141.50 | 1141.50 | 1141.50 | 1141.50 | 0.00 | 4,641 | 4,768,163.40 |
05/May/2025 | GOLDBREW | 7.10 | 7.10 | 7.10 | 7.10 | 0.00 | 10,359 | 66,323.60 |
05/May/2025 | GTCO | 64.00 | 63.85 | 63.45 | 63.45 | -0.55 | 87,184,122 | 5,557,664,894.00 |
05/May/2025 | GUINEAINS | 0.64 | 0.70 | 0.69 | 0.69 | 0.05 | 1,026,845 | 711,877.55 |
05/May/2025 | GUINNESS | 80.00 | 80.00 | 80.00 | 80.00 | 0.00 | 239,789 | 19,133,201.95 |
05/May/2025 | HMCALL | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 54,807 | 256,817.25 |
05/May/2025 | HONYFLOUR | 13.10 | 13.05 | 12.95 | 13.00 | -0.10 | 1,995,612 | 25,971,719.25 |
05/May/2025 | IKEJAHOTEL | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 205,919 | 2,592,622.35 |
05/May/2025 | IMG | 34.20 | 34.20 | 34.20 | 34.20 | 0.00 | 81,748 | 2,570,657.95 |
05/May/2025 | INFINITY | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 1,186 | 8,302.00 |
05/May/2025 | INTBREW | 8.00 | 8.60 | 8.00 | 8.60 | 0.60 | 4,479,351 | 37,736,312.41 |
05/May/2025 | INTENEGINS | 1.38 | 1.38 | 1.38 | 1.38 | 0.00 | 100,409 | 139,426.94 |
05/May/2025 | JAIZBANK | 3.20 | 3.34 | 3.15 | 3.20 | 0.00 | 4,156,100 | 13,355,939.48 |
05/May/2025 | JAPAULGOLD | 1.98 | 2.00 | 1.89 | 1.91 | -0.07 | 41,264,903 | 80,546,407.14 |
05/May/2025 | JBERGER | 137.00 | 137.00 | 137.00 | 137.00 | 0.00 | 6,196 | 763,966.80 |
05/May/2025 | JOHNHOLT | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 265,424 | 1,415,823.15 |
05/May/2025 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 800 | 7,440.00 |
05/May/2025 | LASACO | 2.24 | 2.26 | 2.20 | 2.26 | 0.02 | 1,092,333 | 2,418,302.36 |
05/May/2025 | LEARNAFRCA | 3.76 | 4.08 | 4.08 | 4.08 | 0.32 | 929,315 | 3,743,123.38 |
05/May/2025 | LEGENDINT | 9.03 | 9.80 | 9.03 | 9.80 | 0.77 | 3,453,292 | 33,128,230.40 |
05/May/2025 | LINKASSURE | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 425,178 | 531,832.36 |
05/May/2025 | LIVESTOCK | 8.49 | 8.22 | 8.22 | 8.22 | -0.27 | 670,777 | 5,513,546.81 |
05/May/2025 | LIVINGTRUST | 4.81 | 4.81 | 4.81 | 4.81 | 0.00 | 1,823 | 8,768.63 |
05/May/2025 | LOTUSHAL15 | 44.22 | 40.30 | 40.30 | 40.30 | -3.92 | 2 | 80.60 |
05/May/2025 | MANSARD | 8.10 | 8.62 | 8.54 | 8.57 | 0.47 | 3,032,042 | 25,677,011.71 |
05/May/2025 | MAYBAKER | 8.60 | 8.90 | 8.90 | 8.90 | 0.30 | 568,746 | 5,036,293.05 |
05/May/2025 | MBENEFIT | 0.89 | 0.86 | 0.84 | 0.85 | -0.04 | 1,395,210 | 1,190,346.56 |
05/May/2025 | MCNICHOLS | 1.75 | 1.70 | 1.70 | 1.70 | -0.05 | 3,094,487 | 5,078,959.18 |
05/May/2025 | MECURE | 11.10 | 11.10 | 11.10 | 11.10 | 0.00 | 28,486 | 287,613.25 |
05/May/2025 | MEYER | 8.95 | 8.35 | 8.35 | 8.35 | -0.60 | 404,744 | 3,543,931.05 |
05/May/2025 | MRS | 157.50 | 157.50 | 157.50 | 157.50 | 0.00 | 32,717 | 4,639,270.60 |
05/May/2025 | MTNN | 255.00 | 261.00 | 257.00 | 261.00 | 6.00 | 3,378,728 | 879,829,802.00 |
05/May/2025 | MULTIVERSE | 6.35 | 6.95 | 6.95 | 6.95 | 0.60 | 537,678 | 3,654,267.90 |
05/May/2025 | NAHCO | 82.50 | 82.50 | 81.90 | 82.50 | 0.00 | 2,989,960 | 245,063,260.80 |
05/May/2025 | NASCON | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 948,295 | 46,988,932.25 |
05/May/2025 | NB | 46.00 | 49.90 | 48.30 | 49.90 | 3.90 | 13,467,978 | 660,769,726.40 |
05/May/2025 | NEIMETH | 2.60 | 2.70 | 2.70 | 2.70 | 0.10 | 634,649 | 1,747,927.40 |
05/May/2025 | NEM | 14.30 | 15.00 | 15.00 | 15.00 | 0.70 | 860,781 | 12,469,785.35 |
05/May/2025 | NESTLE | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 0.00 | 18,435 | 22,281,109.00 |
05/May/2025 | NEWGOLD | 50000.00 | 52000.00 | 47888.01 | 47888.01 | -2,111.99 | 16 | 827,888.01 |
05/May/2025 | NGX30 | 3937.55 | 3954.15 | 3936.28 | 3950.56 | 13.01 | 330,622,617 | 14,068,539,122.00 |
05/May/2025 | NGXAFRBVI | 2555.39 | 2556.70 | 2508.99 | 2509.64 | -45.75 | 155,848,839 | 7,554,400,080.00 |
05/May/2025 | NGXAFRHDYI | 17678.31 | 17684.98 | 17502.52 | 17542.86 | -135.45 | 123,154,995 | 6,776,862,814.00 |
05/May/2025 | NGXASEM | 1591.68 | 1591.68 | 1591.68 | 1591.68 | 0.00 | 800 | 7,440.00 |
05/May/2025 | NGXBNK | 1125.29 | 1125.67 | 1104.62 | 1107.02 | -18.27 | 294,587,008 | 10,678,515,844.00 |
05/May/2025 | NGXCG | 3013.78 | 3028.11 | 3004.31 | 3007.08 | -6.70 | 331,886,232 | 13,192,577,441.00 |
05/May/2025 | NGXCNSMRGDS | 2045.76 | 2105.09 | 2045.76 | 2105.00 | 59.24 | 28,246,116 | 1,023,810,422.00 |
05/May/2025 | NGXCOMMDTY | 991.71 | 1007.47 | 993.34 | 1007.47 | 15.76 | 8,712,064 | 4,392,009,476.00 |
05/May/2025 | NGXGROUP | 35.80 | 36.00 | 36.00 | 36.00 | 0.20 | 372,482 | 13,389,434.20 |
05/May/2025 | NGXGROWTH | 7423.44 | 7458.47 | 7418.30 | 7458.47 | 35.03 | 6,158,299 | 21,693,036.04 |
05/May/2025 | NGXINDUSTR | 3367.36 | 3369.90 | 3367.36 | 3369.72 | 2.36 | 10,002,171 | 505,134,529.40 |
05/May/2025 | NGXINS | 650.36 | 667.83 | 642.78 | 667.83 | 17.47 | 60,946,442 | 107,460,485.90 |
05/May/2025 | NGXLOTUSISLM | 7582.55 | 7683.78 | 7582.55 | 7683.78 | 101.23 | 23,344,009 | 5,221,384,677.00 |
05/May/2025 | NGXMAINBOARD | 5174.09 | 5219.93 | 5171.72 | 5219.93 | 45.84 | 381,183,586 | 12,806,141,065.00 |
05/May/2025 | NGXMERIGRW | 7400.98 | 7422.22 | 7293.29 | 7384.44 | -16.54 | 46,416,749 | 1,141,072,402.00 |
05/May/2025 | NGXMERIVAL | 10321.78 | 10321.78 | 10195.19 | 10195.19 | -126.59 | 64,060,025 | 2,143,326,454.00 |
05/May/2025 | NGXOILGAS | 2350.70 | 2415.19 | 2350.68 | 2411.31 | 60.61 | 12,358,851 | 3,847,652,353.00 |
05/May/2025 | NGXPENBRD | 1907.92 | 1919.23 | 1907.29 | 1917.73 | 9.81 | 430,150,108 | 18,374,227,968.00 |
05/May/2025 | NGXPENSION | 4957.35 | 4987.19 | 4951.92 | 4970.82 | 13.47 | 348,516,193 | 17,770,668,873.00 |
05/May/2025 | NGXPREMIUM | 10057.43 | 10105.50 | 10057.43 | 10067.67 | 10.24 | 181,698,424 | 6,106,293,997.00 |
05/May/2025 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 83,361 | 10,205,438.00 |
05/May/2025 | NNFM | 75.00 | 75.00 | 75.00 | 75.00 | 0.00 | 104,087 | 8,276,702.95 |
05/May/2025 | NPFMCRFBK | 2.00 | 2.00 | 1.92 | 2.00 | 0.00 | 2,805,796 | 5,506,333.86 |
05/May/2025 | NSEASI | 106042.57 | 106707.59 | 106010.61 | 106698.50 | 655.93 | 569,040,309 | 18,934,128,098.00 |
05/May/2025 | NSLTECH | 0.54 | 0.57 | 0.53 | 0.53 | -0.01 | 2,522,363 | 1,382,948.80 |
05/May/2025 | OANDO | 41.70 | 41.85 | 41.00 | 41.00 | -0.70 | 3,882,980 | 159,847,665.20 |
05/May/2025 | OKOMUOIL | 524.70 | 524.70 | 524.70 | 524.70 | 0.00 | 216,352 | 112,806,215.70 |
05/May/2025 | OMATEK | 0.64 | 0.63 | 0.62 | 0.62 | -0.02 | 1,327,826 | 834,298.30 |
05/May/2025 | PRESCO | 860.00 | 880.60 | 880.10 | 880.60 | 20.60 | 731,783 | 646,261,599.60 |
05/May/2025 | PRESTIGE | 0.99 | 0.98 | 0.90 | 0.97 | -0.02 | 3,668,435 | 3,430,272.69 |
05/May/2025 | PZ | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 509,062 | 14,710,966.50 |
05/May/2025 | REDSTAREX | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 40,541 | 224,790.55 |
05/May/2025 | REGALINS | 0.59 | 0.64 | 0.55 | 0.64 | 0.05 | 2,971,112 | 1,727,523.06 |
05/May/2025 | ROYALEX | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 4,014,969 | 3,108,579.40 |
05/May/2025 | RR25WEMA | 0.55 | 1.05 | 1.00 | 1.00 | 0.45 | 214,666 | 214,691.00 |
05/May/2025 | RTBRISCOE | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 276,454 | 526,043.06 |
05/May/2025 | SCOA | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 253,778 | 1,151,363.00 |
05/May/2025 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 34,989 | 179,493,570.00 |
05/May/2025 | SFSREIT | 206.00 | 206.00 | 206.00 | 206.00 | 0.00 | 110,353 | 23,209,350.15 |
05/May/2025 | SKYAVN | 46.50 | 46.50 | 46.50 | 46.50 | 0.00 | 9,314 | 443,710.50 |
05/May/2025 | SOVRENINS | 0.96 | 0.96 | 0.90 | 0.93 | -0.03 | 5,942,565 | 5,473,519.03 |
05/May/2025 | STANBIC | 61.05 | 61.05 | 61.05 | 61.05 | 0.00 | 308,218 | 19,871,633.10 |
05/May/2025 | STANBICETF30 | 322.00 | 322.00 | 322.00 | 322.00 | 0.00 | 64 | 20,608.00 |
05/May/2025 | STERLINGNG | 5.50 | 5.47 | 5.30 | 5.35 | -0.15 | 5,449,277 | 29,206,012.09 |
05/May/2025 | SUNUASSUR | 4.93 | 4.93 | 4.93 | 4.93 | 0.00 | 294,006 | 1,435,259.57 |
05/May/2025 | TANTALIZER | 2.35 | 2.45 | 2.30 | 2.30 | -0.05 | 6,766,070 | 15,997,404.24 |
05/May/2025 | TIP | 4.95 | 5.44 | 5.00 | 5.44 | 0.49 | 2,959,889 | 15,691,234.76 |
05/May/2025 | TOTAL | 705.00 | 705.00 | 705.00 | 705.00 | 0.00 | 7,911 | 5,019,529.50 |
05/May/2025 | TRANSCOHOT | 145.00 | 145.00 | 145.00 | 145.00 | 0.00 | 18,153 | 2,436,533.10 |
05/May/2025 | TRANSCORP | 45.50 | 45.80 | 45.00 | 45.00 | -0.50 | 2,167,632 | 95,950,496.30 |
05/May/2025 | TRANSEXPR | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 10,590 | 21,180.00 |
05/May/2025 | TRANSPOWER | 364.90 | 364.90 | 364.90 | 364.90 | 0.00 | 1,717 | 564,034.50 |
05/May/2025 | TRIPPLEG | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 93,755 | 182,001.20 |
05/May/2025 | UACN | 31.85 | 34.50 | 31.60 | 34.50 | 2.65 | 525,013 | 17,041,483.15 |
05/May/2025 | UBA | 34.80 | 34.90 | 33.85 | 33.90 | -0.90 | 11,015,849 | 378,560,314.50 |
05/May/2025 | UCAP | 18.25 | 18.35 | 18.05 | 18.20 | -0.05 | 6,904,930 | 126,399,889.20 |
05/May/2025 | UHOMREIT | 46.15 | 46.15 | 46.15 | 46.15 | 0.00 | 121,475 | 6,164,853.70 |
05/May/2025 | UNILEVER | 43.00 | 43.00 | 43.00 | 43.00 | 0.00 | 104,746 | 4,402,835.15 |
05/May/2025 | UNIONDICON | 8.45 | 8.45 | 8.45 | 8.45 | 0.00 | 510 | 4,130.00 |
05/May/2025 | UNIVINSURE | 0.51 | 0.53 | 0.50 | 0.53 | 0.02 | 11,476,313 | 5,981,214.89 |
05/May/2025 | UPDC | 3.15 | 3.13 | 3.01 | 3.13 | -0.02 | 916,439 | 2,805,605.47 |
05/May/2025 | UPDCREIT | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 420,351 | 2,585,407.20 |
05/May/2025 | UPL | 4.11 | 4.11 | 4.11 | 4.11 | 0.00 | 372,018 | 1,528,291.29 |
05/May/2025 | VERITASKAP | 1.11 | 1.15 | 1.01 | 1.10 | -0.01 | 8,872,169 | 9,395,177.51 |
05/May/2025 | VETBANK | 12.70 | 12.70 | 11.45 | 12.70 | 0.00 | 1,500 | 18,642.50 |
05/May/2025 | VETGOODS | 19.85 | 19.00 | 19.00 | 19.00 | -0.85 | 2,000 | 38,000.00 |
05/May/2025 | VETGRIF30 | 39.50 | 40.20 | 39.00 | 39.50 | 0.00 | 5,224 | 209,840.30 |
05/May/2025 | VETINDETF | 41.55 | 41.55 | 41.55 | 41.55 | 0.00 | 200 | 8,310.00 |
05/May/2025 | VFDGROUP | 17.90 | 18.20 | 18.20 | 18.20 | 0.30 | 3,048,609 | 52,336,595.00 |
05/May/2025 | VITAFOAM | 47.55 | 47.55 | 47.55 | 47.55 | 0.00 | 1,416,957 | 64,102,765.10 |
05/May/2025 | VSPBONDETF | 251.00 | 250.00 | 250.00 | 250.00 | -1.00 | 10 | 2,500.00 |
05/May/2025 | WAPCO | 82.70 | 82.70 | 82.70 | 82.70 | 0.00 | 3,541,519 | 278,374,880.60 |
05/May/2025 | WAPIC | 2.03 | 2.14 | 1.83 | 2.14 | 0.11 | 6,915,970 | 13,203,304.30 |
05/May/2025 | WEMABANK | 13.30 | 13.30 | 12.80 | 13.30 | 0.00 | 4,965,183 | 64,103,566.70 |
05/May/2025 | ZENITHBANK | 47.50 | 47.50 | 46.85 | 46.95 | -0.55 | 14,427,369 | 679,025,462.40 |