Date | Stock | Open | High | Low | Close | Change | Volume | Value |
01/Nov/2024 | ABBEYBDS | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 505,290 | 1,642,582.81 |
01/Nov/2024 | ABCTRANS | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 203,318 | 262,323.14 |
01/Nov/2024 | ACADEMY | 2.83 | 2.83 | 2.83 | 2.83 | 0.00 | 88,440 | 251,466.13 |
01/Nov/2024 | ACCESSCORP | 22.05 | 22.50 | 22.00 | 22.10 | 0.05 | 12,261,054 | 271,692,031.30 |
01/Nov/2024 | AFRIPRUD | 9.50 | 9.50 | 9.15 | 9.15 | -0.35 | 993,935 | 9,328,410.10 |
01/Nov/2024 | AIICO | 1.21 | 1.23 | 1.18 | 1.21 | 0.00 | 6,047,500 | 7,284,295.11 |
01/Nov/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 953 | 2,097,056.90 |
01/Nov/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 3,510 | 26,293.50 |
01/Nov/2024 | ARADEL | 495.10 | 445.80 | 445.60 | 445.60 | -49.50 | 5,151,465 | 2,302,527,862.00 |
01/Nov/2024 | AUSTINLAZ | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 7,384 | 14,768.00 |
01/Nov/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 49,974 | 927,707.05 |
01/Nov/2024 | BETAGLAS | 45.40 | 47.35 | 47.35 | 47.35 | 1.95 | 1,420,558 | 65,651,606.90 |
01/Nov/2024 | BUACEMENT | 97.80 | 97.80 | 97.80 | 97.80 | 0.00 | 626,656 | 57,096,618.30 |
01/Nov/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 648 | 230,364.00 |
01/Nov/2024 | CADBURY | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 579,048 | 9,216,945.40 |
01/Nov/2024 | CAP | 38.50 | 37.50 | 36.90 | 37.50 | -1.00 | 703,004 | 25,804,200.55 |
01/Nov/2024 | CAVERTON | 2.08 | 2.03 | 1.98 | 2.00 | -0.08 | 2,458,133 | 4,937,720.79 |
01/Nov/2024 | CHAMPION | 3.46 | 3.46 | 3.46 | 3.46 | 0.00 | 25,571 | 88,511.66 |
01/Nov/2024 | CHAMS | 2.06 | 2.14 | 2.06 | 2.08 | 0.02 | 49,392,654 | 102,124,088.20 |
01/Nov/2024 | CILEASING | 3.90 | 3.71 | 3.63 | 3.71 | -0.19 | 773,509 | 2,861,940.41 |
01/Nov/2024 | CONHALLPLC | 1.50 | 1.50 | 1.48 | 1.48 | -0.02 | 1,118,435 | 1,667,745.18 |
01/Nov/2024 | CONOIL | 189.30 | 189.30 | 189.30 | 189.30 | 0.00 | 512,300 | 87,403,780.30 |
01/Nov/2024 | CORNERST | 2.74 | 2.61 | 2.61 | 2.61 | -0.13 | 1,194,633 | 3,117,933.49 |
01/Nov/2024 | CUSTODIAN | 12.90 | 12.00 | 12.00 | 12.00 | -0.90 | 693,193 | 8,310,140.70 |
01/Nov/2024 | CUTIX | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 412,988 | 1,060,348.95 |
01/Nov/2024 | CWG | 6.05 | 6.20 | 6.00 | 6.05 | 0.00 | 1,266,892 | 7,682,738.85 |
01/Nov/2024 | DAARCOMM | 0.67 | 0.68 | 0.68 | 0.68 | 0.01 | 370,950 | 240,159.48 |
01/Nov/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 34,426 | 14,837,606.00 |
01/Nov/2024 | DANGSUGAR | 30.80 | 30.80 | 30.80 | 30.80 | 0.00 | 779,093 | 23,748,082.10 |
01/Nov/2024 | DEAPCAP | 1.25 | 1.25 | 1.25 | 1.25 | 0.00 | 375,095 | 472,641.40 |
01/Nov/2024 | ELLAHLAKES | 3.93 | 3.80 | 3.54 | 3.54 | -0.39 | 8,165,146 | 29,267,742.44 |
01/Nov/2024 | ETERNA | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 615,101 | 15,577,565.50 |
01/Nov/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 18,945 | 471,389.05 |
01/Nov/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 1,930 | 13,055.50 |
01/Nov/2024 | EUNISELL | 5.11 | 5.62 | 5.62 | 5.62 | 0.51 | 429,588 | 2,409,830.97 |
01/Nov/2024 | FBNH | 26.15 | 27.00 | 26.20 | 27.00 | 0.85 | 2,933,576 | 78,664,785.40 |
01/Nov/2024 | FCMB | 9.30 | 9.30 | 9.15 | 9.15 | -0.15 | 1,652,181 | 15,179,064.40 |
01/Nov/2024 | FG202031S1 | 93.58 | 87.00 | 87.00 | 87.00 | -6.58 | 4,899 | 4,262,130.00 |
01/Nov/2024 | FGSUK2025S2 | 1019.80 | 1000.00 | 1000.00 | 1000.00 | -19.80 | 1,000 | 1,000,000.00 |
01/Nov/2024 | FGSUK2027S3 | 800.00 | 800.00 | 800.00 | 800.00 | 0.00 | 10,000 | 8,000,010.00 |
01/Nov/2024 | FIDELITYBK | 14.30 | 14.45 | 14.00 | 14.40 | 0.10 | 540,820,582 | 7,685,457,027.00 |
01/Nov/2024 | FIDSON | 15.40 | 15.40 | 15.40 | 15.40 | 0.00 | 72,235 | 1,029,144.55 |
01/Nov/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 595,534 | 37,137,589.70 |
01/Nov/2024 | FTNCOCOA | 1.88 | 2.02 | 1.80 | 1.92 | 0.04 | 4,294,530 | 8,269,100.13 |
01/Nov/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 2,234 | 2,312,190.00 |
01/Nov/2024 | GOLDBREW | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 20 | 82.00 |
01/Nov/2024 | GREENWETF | 750.00 | 675.00 | 675.00 | 675.00 | -75.00 | 18,972 | 12,806,100.00 |
01/Nov/2024 | GTCO | 53.70 | 57.00 | 53.90 | 55.30 | 1.60 | 22,470,581 | 1,244,063,890.00 |
01/Nov/2024 | GUINEAINS | 0.48 | 0.48 | 0.45 | 0.45 | -0.03 | 2,632,553 | 1,203,944.56 |
01/Nov/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 279,768 | 17,213,204.10 |
01/Nov/2024 | HONYFLOUR | 4.45 | 4.44 | 4.44 | 4.44 | -0.01 | 545,647 | 2,413,328.19 |
01/Nov/2024 | IKEJAHOTEL | 8.20 | 8.20 | 8.20 | 8.20 | 0.00 | 244,418 | 2,046,220.05 |
01/Nov/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 11,109 | 349,933.50 |
01/Nov/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 3,400 | 21,420.00 |
01/Nov/2024 | INTBREW | 4.00 | 4.00 | 4.00 | 4.00 | 0.00 | 710,951 | 2,853,379.62 |
01/Nov/2024 | INTENEGINS | 1.32 | 1.32 | 1.32 | 1.32 | 0.00 | 4,083 | 5,430.39 |
01/Nov/2024 | JAIZBANK | 2.36 | 2.39 | 2.25 | 2.25 | -0.11 | 68,724,077 | 161,467,314.90 |
01/Nov/2024 | JAPAULGOLD | 2.29 | 2.30 | 2.21 | 2.25 | -0.04 | 5,224,221 | 11,851,457.05 |
01/Nov/2024 | JBERGER | 170.00 | 170.00 | 170.00 | 170.00 | 0.00 | 248,609 | 38,211,279.50 |
01/Nov/2024 | JOHNHOLT | 3.00 | 3.30 | 3.25 | 3.30 | 0.30 | 685,168 | 2,255,895.28 |
01/Nov/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 23,027 | 213,460.29 |
01/Nov/2024 | LASACO | 2.43 | 2.55 | 2.50 | 2.55 | 0.12 | 570,994 | 1,422,151.46 |
01/Nov/2024 | LEARNAFRCA | 3.32 | 3.32 | 3.32 | 3.32 | 0.00 | 33,300 | 107,565.00 |
01/Nov/2024 | LINKASSURE | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 187,500 | 169,750.00 |
01/Nov/2024 | LIVESTOCK | 3.87 | 3.85 | 3.83 | 3.83 | -0.04 | 1,126,147 | 4,298,271.06 |
01/Nov/2024 | MANSARD | 5.80 | 5.90 | 5.80 | 5.90 | 0.10 | 1,943,554 | 11,430,085.74 |
01/Nov/2024 | MAYBAKER | 7.00 | 7.30 | 7.30 | 7.30 | 0.30 | 584,620 | 4,155,901.05 |
01/Nov/2024 | MCNICHOLS | 1.56 | 1.41 | 1.41 | 1.41 | -0.15 | 335,300 | 482,335.35 |
01/Nov/2024 | MECURE | 12.95 | 12.95 | 12.95 | 12.95 | 0.00 | 4,470 | 52,299.00 |
01/Nov/2024 | MERVALUE | 206.30 | 206.30 | 186.30 | 205.70 | -0.60 | 491 | 91,675.90 |
01/Nov/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 5,000 | 38,350.00 |
01/Nov/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 5,000 | 22,250.00 |
01/Nov/2024 | MRS | 132.70 | 132.00 | 132.00 | 132.00 | -0.70 | 108,941 | 14,315,438.10 |
01/Nov/2024 | MTNN | 175.10 | 176.00 | 175.00 | 175.00 | -0.10 | 1,561,538 | 274,275,639.20 |
01/Nov/2024 | MULTIVERSE | 8.80 | 7.95 | 7.95 | 7.95 | -0.85 | 238,924 | 1,899,505.80 |
01/Nov/2024 | NAHCO | 37.95 | 37.15 | 37.15 | 37.15 | -0.80 | 702,333 | 26,187,758.05 |
01/Nov/2024 | NASCON | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 290,790 | 8,747,614.95 |
01/Nov/2024 | NB | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 461,616 | 12,879,624.10 |
01/Nov/2024 | NEIMETH | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 150,536 | 289,908.00 |
01/Nov/2024 | NEM | 8.60 | 8.60 | 8.60 | 8.60 | 0.00 | 683,260 | 5,787,621.50 |
01/Nov/2024 | NESTLE | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 43,482 | 36,210,854.50 |
01/Nov/2024 | NGX30 | 3667.91 | 3680.21 | 3667.10 | 3674.50 | 6.59 | 658,084,844 | 12,397,154,042.00 |
01/Nov/2024 | NGXAFRBVI | 2249.40 | 2316.76 | 2249.14 | 2275.95 | 26.55 | 88,696,366 | 3,569,179,639.00 |
01/Nov/2024 | NGXAFRHDYI | 14291.35 | 14529.94 | 14278.20 | 14305.33 | 13.98 | 89,545,467 | 3,525,566,828.00 |
01/Nov/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 23,027 | 213,460.29 |
01/Nov/2024 | NGXBNK | 989.65 | 1012.76 | 988.14 | 1001.07 | 11.42 | 641,960,374 | 11,386,338,431.00 |
01/Nov/2024 | NGXCG | 2558.17 | 2595.96 | 2554.87 | 2577.80 | 19.63 | 672,237,646 | 12,362,662,531.00 |
01/Nov/2024 | NGXCNSMRGDS | 1552.32 | 1555.96 | 1552.30 | 1555.96 | 3.64 | 11,748,665 | 323,805,207.30 |
01/Nov/2024 | NGXGROUP | 22.95 | 23.20 | 23.00 | 23.00 | 0.05 | 1,881,464 | 43,315,735.15 |
01/Nov/2024 | NGXGROWTH | 6755.54 | 6755.54 | 6740.11 | 6740.11 | -15.43 | 473,673 | 823,778.92 |
01/Nov/2024 | NGXINDUSTR | 3452.35 | 3452.74 | 3451.76 | 3451.92 | -0.43 | 5,674,843 | 253,621,027.60 |
01/Nov/2024 | NGXINS | 447.16 | 449.77 | 444.71 | 447.82 | 0.66 | 37,190,194 | 55,566,283.22 |
01/Nov/2024 | NGXLOTUSISLM | 5819.64 | 5819.95 | 5795.25 | 5795.25 | -24.39 | 75,782,301 | 701,547,326.30 |
01/Nov/2024 | NGXMAINBOARD | 4781.16 | 4782.06 | 4753.67 | 4759.90 | -21.26 | 815,704,055 | 13,011,952,744.00 |
01/Nov/2024 | NGXMERIGRW | 5749.57 | 5814.36 | 5722.08 | 5770.20 | 20.63 | 623,352,294 | 10,501,512,248.00 |
01/Nov/2024 | NGXMERIVAL | 9362.44 | 9362.44 | 9329.91 | 9333.27 | -29.17 | 20,535,813 | 450,857,134.10 |
01/Nov/2024 | NGXOILGAS | 2307.45 | 2307.87 | 2304.10 | 2305.77 | -1.68 | 6,427,899 | 230,120,471.60 |
01/Nov/2024 | NGXPENBRD | 1729.92 | 1735.51 | 1729.32 | 1732.66 | 2.74 | 795,709,865 | 13,283,391,211.00 |
01/Nov/2024 | NGXPENSION | 4204.28 | 4245.18 | 4200.20 | 4224.45 | 20.17 | 677,712,800 | 12,862,996,222.00 |
01/Nov/2024 | NGXPREMIUM | 9028.00 | 9066.70 | 9021.73 | 9047.16 | 19.16 | 72,590,367 | 2,828,244,867.00 |
01/Nov/2024 | NGXSOVBND | 631.32 | 628.85 | 628.85 | 628.85 | -2.47 | 4,899 | 4,262,130.00 |
01/Nov/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 134,115 | 14,992,326.70 |
01/Nov/2024 | NNFM | 38.00 | 38.00 | 38.00 | 38.00 | 0.00 | 43,331 | 1,660,033.65 |
01/Nov/2024 | NPFMCRFBK | 1.59 | 1.60 | 1.54 | 1.54 | -0.05 | 3,598,225 | 5,626,835.25 |
01/Nov/2024 | NSEASI | 97651.23 | 97666.35 | 97270.88 | 97432.02 | -219.20 | 888,768,095 | 15,841,021,390.00 |
01/Nov/2024 | NSLTECH | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 198,149 | 122,831.80 |
01/Nov/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 63,101 | 21,170,440.50 |
01/Nov/2024 | OMATEK | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 | 594,600 | 381,990.00 |
01/Nov/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 132,044 | 59,289,919.20 |
01/Nov/2024 | PRESTIGE | 0.59 | 0.60 | 0.58 | 0.59 | 0.00 | 3,091,237 | 1,832,020.52 |
01/Nov/2024 | PZ | 20.25 | 22.00 | 22.00 | 22.00 | 1.75 | 1,080,850 | 22,593,697.85 |
01/Nov/2024 | REDSTAREX | 4.07 | 4.47 | 4.47 | 4.47 | 0.40 | 263,875 | 1,179,521.25 |
01/Nov/2024 | REGALINS | 0.48 | 0.49 | 0.49 | 0.49 | 0.01 | 1,788,600 | 875,259.79 |
01/Nov/2024 | ROYALEX | 0.65 | 0.65 | 0.63 | 0.63 | -0.02 | 1,746,473 | 1,125,657.92 |
01/Nov/2024 | RTBRISCOE | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 563,837 | 1,747,589.18 |
01/Nov/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 2,000 | 3,760.00 |
01/Nov/2024 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 13,209 | 75,071,918.00 |
01/Nov/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 7,696 | 1,402,902.45 |
01/Nov/2024 | SIAMLETF40 | 830.00 | 830.00 | 830.00 | 830.00 | 0.00 | 14 | 11,620.00 |
01/Nov/2024 | SKYAVN | 27.50 | 27.50 | 27.50 | 27.50 | 0.00 | 5,685 | 161,951.00 |
01/Nov/2024 | SOVRENINS | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 301,989 | 172,868.15 |
01/Nov/2024 | STANBIC | 58.85 | 58.85 | 58.85 | 58.85 | 0.00 | 474,802 | 27,702,517.85 |
01/Nov/2024 | STANBICETF30 | 480.00 | 450.00 | 450.00 | 450.00 | -30.00 | 27 | 12,150.00 |
01/Nov/2024 | STERLINGNG | 4.90 | 4.80 | 4.70 | 4.70 | -0.20 | 7,838,724 | 37,386,526.40 |
01/Nov/2024 | SUNUASSUR | 2.09 | 2.09 | 2.09 | 2.09 | 0.00 | 584,244 | 1,207,405.98 |
01/Nov/2024 | TANTALIZER | 0.64 | 0.64 | 0.64 | 0.64 | 0.00 | 64,948 | 38,828.95 |
01/Nov/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 962 | 1,759.16 |
01/Nov/2024 | TIP | 2.30 | 2.30 | 2.30 | 2.30 | 0.00 | 133,903 | 289,144.57 |
01/Nov/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 63,068 | 40,215,750.70 |
01/Nov/2024 | TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 14,959 | 1,478,195.65 |
01/Nov/2024 | TRANSCORP | 45.00 | 45.90 | 44.20 | 45.75 | 0.75 | 1,836,990 | 82,404,844.35 |
01/Nov/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 3,000 | 3,420.00 |
01/Nov/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 4,217 | 1,366,308.00 |
01/Nov/2024 | TRIPPLEG | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 125,602 | 222,902.14 |
01/Nov/2024 | UACN | 21.80 | 21.35 | 20.50 | 20.55 | -1.25 | 7,942,716 | 164,645,633.80 |
01/Nov/2024 | UBA | 29.80 | 29.60 | 29.00 | 29.00 | -0.80 | 12,776,201 | 373,078,671.40 |
01/Nov/2024 | UCAP | 18.25 | 18.20 | 17.70 | 17.95 | -0.30 | 7,069,907 | 126,952,746.30 |
01/Nov/2024 | UNILEVER | 23.00 | 24.00 | 24.00 | 24.00 | 1.00 | 6,180,836 | 146,017,697.30 |
01/Nov/2024 | UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 1,150 | 8,280.00 |
01/Nov/2024 | UNIVINSURE | 0.34 | 0.35 | 0.32 | 0.35 | 0.01 | 5,933,534 | 1,962,820.96 |
01/Nov/2024 | UPDC | 1.53 | 1.55 | 1.53 | 1.55 | 0.02 | 469,192 | 720,241.47 |
01/Nov/2024 | UPDCREIT | 5.50 | 5.45 | 5.45 | 5.45 | -0.05 | 780,460 | 4,251,197.80 |
01/Nov/2024 | UPL | 3.38 | 3.35 | 3.30 | 3.30 | -0.08 | 924,871 | 3,053,641.62 |
01/Nov/2024 | VERITASKAP | 1.44 | 1.45 | 1.38 | 1.42 | -0.02 | 12,412,444 | 17,439,457.84 |
01/Nov/2024 | VETBANK | 9.50 | 9.50 | 9.50 | 9.50 | 0.00 | 2,250 | 21,375.00 |
01/Nov/2024 | VETGRIF30 | 36.70 | 36.70 | 36.70 | 36.70 | 0.00 | 5,000 | 183,500.00 |
01/Nov/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 35,073 | 1,517,848.90 |
01/Nov/2024 | VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 131,500 | 2,794,280.25 |
01/Nov/2024 | VSPBONDETF | 190.00 | 280.00 | 200.00 | 200.00 | 10.00 | 194 | 54,235.00 |
01/Nov/2024 | WAPCO | 38.50 | 38.45 | 38.40 | 38.40 | -0.10 | 2,296,635 | 87,981,687.70 |
01/Nov/2024 | WAPIC | 0.84 | 0.92 | 0.89 | 0.92 | 0.08 | 1,332,270 | 1,196,867.50 |
01/Nov/2024 | WEMABANK | 8.00 | 8.00 | 7.80 | 8.00 | 0.00 | 4,642,578 | 36,609,021.65 |
01/Nov/2024 | ZENITHBANK | 39.95 | 42.00 | 39.95 | 41.25 | 1.30 | 40,713,728 | 1,652,642,528.00 |