Date | Stock | Open | High | Low | Close | Change | Volume | Value |
04/Oct/2024 | ABBEYBDS | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 118,174 | 356,675.48 |
04/Oct/2024 | ABCTRANS | 1.12 | 1.23 | 1.23 | 1.23 | 0.11 | 895,996 | 1,101,187.00 |
04/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 19,096 | 58,251.96 |
04/Oct/2024 | ACCESSCORP | 19.55 | 20.00 | 19.75 | 20.00 | 0.45 | 12,416,468 | 247,675,684.00 |
04/Oct/2024 | AFRIPRUD | 10.50 | 10.70 | 10.40 | 10.65 | 0.15 | 1,073,303 | 11,256,303.90 |
04/Oct/2024 | AIICO | 1.18 | 1.23 | 1.18 | 1.18 | 0.00 | 3,378,642 | 4,021,906.19 |
04/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 278 | 649,716.20 |
04/Oct/2024 | BERGER | 21.10 | 21.10 | 21.10 | 21.10 | 0.00 | 8,077 | 153,532.30 |
04/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 110 | 5,049.50 |
04/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 172,715 | 17,427,113.50 |
04/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 8,134 | 2,979,281.00 |
04/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 225,840 | 3,909,629.30 |
04/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 19,138 | 648,857.25 |
04/Oct/2024 | CAVERTON | 2.39 | 2.62 | 2.62 | 2.62 | 0.23 | 4,757,694 | 12,465,158.28 |
04/Oct/2024 | CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 6,600 | 20,752.40 |
04/Oct/2024 | CHAMS | 2.07 | 2.10 | 2.07 | 2.10 | 0.03 | 1,701,455 | 3,544,432.67 |
04/Oct/2024 | CILEASING | 4.10 | 4.09 | 4.00 | 4.09 | -0.01 | 2,210,560 | 8,903,327.00 |
04/Oct/2024 | CONHALLPLC | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 69,235 | 104,830.35 |
04/Oct/2024 | CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 3,994 | 603,892.80 |
04/Oct/2024 | CORNERST | 2.60 | 2.51 | 2.50 | 2.51 | -0.09 | 694,299 | 1,744,056.50 |
04/Oct/2024 | CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 83,439 | 1,041,055.15 |
04/Oct/2024 | CUTIX | 2.50 | 2.68 | 2.50 | 2.68 | 0.18 | 1,988,544 | 5,106,015.41 |
04/Oct/2024 | CWG | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 658,259 | 4,072,584.80 |
04/Oct/2024 | DAARCOMM | 0.75 | 0.76 | 0.75 | 0.76 | 0.01 | 1,200,988 | 887,821.05 |
04/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 340,319 | 146,677,489.00 |
04/Oct/2024 | DANGSUGAR | 32.50 | 32.00 | 30.60 | 30.60 | -1.90 | 4,577,867 | 144,695,489.80 |
04/Oct/2024 | DEAPCAP | 1.40 | 1.51 | 1.40 | 1.46 | 0.06 | 2,921,618 | 4,232,363.43 |
04/Oct/2024 | ELLAHLAKES | 4.15 | 4.56 | 4.35 | 4.50 | 0.35 | 23,300,954 | 105,623,243.40 |
04/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 155 | 3,075.50 |
04/Oct/2024 | ETERNA | 30.00 | 27.00 | 27.00 | 27.00 | -3.00 | 505,697 | 13,692,687.50 |
04/Oct/2024 | ETI | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 246,515 | 5,979,746.50 |
04/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 5,100 | 34,490.00 |
04/Oct/2024 | FBNH | 24.70 | 25.30 | 23.05 | 25.00 | 0.30 | 5,088,996 | 126,821,168.80 |
04/Oct/2024 | FCMB | 8.35 | 8.50 | 8.30 | 8.50 | 0.15 | 4,432,207 | 37,371,174.35 |
04/Oct/2024 | FGSUK2031S4 | 850.00 | 850.00 | 850.00 | 850.00 | 0.00 | 21,745 | 18,483,271.75 |
04/Oct/2024 | FIDELITYBK | 13.65 | 13.75 | 13.00 | 13.00 | -0.65 | 4,898,584 | 66,129,763.50 |
04/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 281,048 | 4,183,050.70 |
04/Oct/2024 | FLOURMILL | 62.05 | 62.05 | 62.05 | 62.05 | 0.00 | 325,586 | 20,210,004.30 |
04/Oct/2024 | FTNCOCOA | 1.83 | 2.01 | 1.85 | 2.00 | 0.17 | 8,318,458 | 16,321,016.91 |
04/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 4,143 | 4,288,005.00 |
04/Oct/2024 | GREENWETF | 794.00 | 793.00 | 790.00 | 790.00 | -4.00 | 20 | 15,815.00 |
04/Oct/2024 | GTCO | 48.70 | 49.10 | 49.10 | 49.10 | 0.40 | 2,768,210 | 136,904,998.20 |
04/Oct/2024 | GUINEAINS | 0.45 | 0.49 | 0.48 | 0.48 | 0.03 | 2,657,380 | 1,295,916.20 |
04/Oct/2024 | GUINNESS | 65.00 | 68.00 | 68.00 | 68.00 | 3.00 | 850,484 | 54,725,837.05 |
04/Oct/2024 | HONYFLOUR | 4.55 | 4.65 | 4.60 | 4.65 | 0.10 | 1,308,583 | 6,072,792.68 |
04/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 101,230 | 763,755.00 |
04/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 21,014 | 661,941.00 |
04/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 360 | 2,448.00 |
04/Oct/2024 | INTBREW | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 112,100 | 503,718.81 |
04/Oct/2024 | INTENEGINS | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 32,439 | 53,293.89 |
04/Oct/2024 | JAIZBANK | 2.52 | 2.55 | 2.46 | 2.51 | -0.01 | 6,061,026 | 15,229,158.67 |
04/Oct/2024 | JAPAULGOLD | 2.50 | 2.64 | 2.49 | 2.51 | 0.01 | 7,368,160 | 18,626,381.95 |
04/Oct/2024 | JBERGER | 140.00 | 150.00 | 140.00 | 150.00 | 10.00 | 1,200,971 | 171,917,641.50 |
04/Oct/2024 | JOHNHOLT | 2.78 | 2.95 | 2.95 | 2.95 | 0.17 | 229,150 | 633,845.00 |
04/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 1,050 | 9,733.50 |
04/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 42,315 | 139,555.75 |
04/Oct/2024 | LINKASSURE | 0.98 | 0.99 | 0.98 | 0.99 | 0.01 | 623,149 | 615,754.93 |
04/Oct/2024 | LIVESTOCK | 2.99 | 3.28 | 3.04 | 3.28 | 0.29 | 7,641,288 | 24,100,372.39 |
04/Oct/2024 | LIVINGTRUST | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 5,300 | 15,900.00 |
04/Oct/2024 | MANSARD | 5.93 | 5.94 | 5.51 | 5.51 | -0.42 | 15,924,501 | 94,398,206.21 |
04/Oct/2024 | MAYBAKER | 7.00 | 6.95 | 6.80 | 6.80 | -0.20 | 655,890 | 4,496,499.50 |
04/Oct/2024 | MCNICHOLS | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 120,821 | 169,014.25 |
04/Oct/2024 | MECURE | 8.40 | 8.45 | 8.45 | 8.45 | 0.05 | 359,237 | 3,123,159.65 |
04/Oct/2024 | MERVALUE | 264.40 | 270.00 | 270.00 | 270.00 | 5.60 | 1 | 270.00 |
04/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 57,318 | 531,850.32 |
04/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 3,958 | 472,981.00 |
04/Oct/2024 | MTNN | 190.30 | 190.30 | 190.30 | 190.30 | 0.00 | 145,879 | 28,140,732.70 |
04/Oct/2024 | MULTIVERSE | 9.00 | 8.80 | 8.75 | 8.80 | -0.20 | 1,499,884 | 12,796,739.85 |
04/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 317,851 | 10,885,037.85 |
04/Oct/2024 | NASCON | 30.90 | 32.00 | 30.00 | 30.00 | -0.90 | 2,736,824 | 83,003,496.70 |
04/Oct/2024 | NB | 30.00 | 30.00 | 29.05 | 30.00 | 0.00 | 7,030,338 | 209,825,115.00 |
04/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 200 | 860.00 |
04/Oct/2024 | NEIMETH | 1.96 | 1.97 | 1.77 | 1.96 | 0.00 | 7,279,120 | 13,463,680.67 |
04/Oct/2024 | NEM | 8.30 | 8.75 | 8.75 | 8.75 | 0.45 | 622,031 | 5,421,533.70 |
04/Oct/2024 | NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 107,376 | 93,384,890.60 |
04/Oct/2024 | NGX30 | 3603.14 | 3631.80 | 3598.13 | 3630.48 | 27.34 | 143,106,556 | 4,605,377,519.00 |
04/Oct/2024 | NGXAFRBVI | 2070.13 | 2078.00 | 2062.05 | 2078.00 | 7.87 | 64,908,163 | 1,864,702,720.00 |
04/Oct/2024 | NGXAFRHDYI | 13432.84 | 13468.26 | 13410.48 | 13468.26 | 35.42 | 64,434,697 | 1,862,566,121.00 |
04/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 1,050 | 9,733.50 |
04/Oct/2024 | NGXBNK | 925.86 | 929.30 | 916.57 | 926.84 | 0.98 | 103,140,444 | 2,222,754,638.00 |
04/Oct/2024 | NGXCG | 2382.68 | 2420.17 | 2365.92 | 2415.40 | 32.72 | 145,989,356 | 4,502,485,801.00 |
04/Oct/2024 | NGXCNSMRGDS | 1577.61 | 1580.59 | 1570.14 | 1570.25 | -7.36 | 18,554,810 | 644,078,819.20 |
04/Oct/2024 | NGXGROUP | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 376,208 | 7,886,981.70 |
04/Oct/2024 | NGXGROWTH | 5143.14 | 5161.56 | 5143.14 | 5161.56 | 18.42 | 832,126 | 3,995,816.00 |
04/Oct/2024 | NGXINDUSTR | 3580.52 | 3584.49 | 3580.52 | 3584.49 | 3.97 | 19,668,605 | 789,327,933.00 |
04/Oct/2024 | NGXINS | 442.76 | 448.11 | 436.30 | 437.24 | -5.52 | 56,727,484 | 141,433,586.40 |
04/Oct/2024 | NGXLOTUSISLM | 5968.13 | 5987.15 | 5933.80 | 5933.80 | -34.33 | 31,076,138 | 1,072,735,730.00 |
04/Oct/2024 | NGXMAINBOARD | 4829.21 | 4839.00 | 4825.15 | 4825.18 | -4.03 | 235,405,816 | 2,666,933,751.00 |
04/Oct/2024 | NGXMERIGRW | 5325.02 | 5349.59 | 5317.93 | 5331.70 | 6.68 | 80,067,951 | 2,071,253,202.00 |
04/Oct/2024 | NGXMERIVAL | 8150.53 | 8612.86 | 8137.34 | 8611.53 | 461.00 | 35,457,893 | 1,806,384,754.00 |
04/Oct/2024 | NGXOILGAS | 2063.90 | 2152.87 | 2063.48 | 2135.95 | 72.05 | 8,051,995 | 760,730,402.70 |
04/Oct/2024 | NGXPENBRD | 1688.18 | 1698.67 | 1686.38 | 1698.03 | 9.85 | 232,105,774 | 5,040,389,446.00 |
04/Oct/2024 | NGXPENSION | 3971.85 | 4021.07 | 3960.63 | 4016.42 | 44.57 | 165,185,281 | 4,852,364,078.00 |
04/Oct/2024 | NGXPREMIUM | 8668.87 | 8813.89 | 8644.42 | 8809.00 | 140.13 | 84,461,766 | 3,350,617,725.00 |
04/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 9,261 | 1,046,493.00 |
04/Oct/2024 | NNFM | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 65,767 | 2,152,003.20 |
04/Oct/2024 | NOTORE | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 50 | 3,437.50 |
04/Oct/2024 | NPFMCRFBK | 1.70 | 1.70 | 1.65 | 1.66 | -0.04 | 3,218,672 | 5,349,779.64 |
04/Oct/2024 | NSEASI | 97064.42 | 97632.32 | 96945.89 | 97520.54 | 456.12 | 320,699,708 | 6,021,547,293.00 |
04/Oct/2024 | NSLTECH | 0.61 | 0.66 | 0.64 | 0.66 | 0.05 | 1,135,065 | 739,896.45 |
04/Oct/2024 | OANDO | 77.00 | 80.00 | 75.50 | 75.50 | -1.50 | 9,539,070 | 746,387,440.90 |
04/Oct/2024 | OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 16,585 | 6,078,884.20 |
04/Oct/2024 | OMATEK | 0.70 | 0.68 | 0.68 | 0.68 | -0.02 | 721,937 | 491,374.58 |
04/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 51,351 | 24,213,337.10 |
04/Oct/2024 | PRESTIGE | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 | 419,830 | 218,461.08 |
04/Oct/2024 | PZ | 19.50 | 17.65 | 17.65 | 17.65 | -1.85 | 277,308 | 4,912,857.40 |
04/Oct/2024 | REDSTAREX | 3.80 | 3.80 | 3.80 | 3.80 | 0.00 | 43,442 | 168,236.52 |
04/Oct/2024 | REGALINS | 0.90 | 0.99 | 0.81 | 0.82 | -0.08 | 16,005,505 | 13,601,345.05 |
04/Oct/2024 | ROYALEX | 0.65 | 0.67 | 0.66 | 0.67 | 0.02 | 1,100,806 | 728,911.06 |
04/Oct/2024 | RR24NIGBREW | 0.44 | 0.21 | 0.20 | 0.20 | -0.24 | 2,000,000 | 404,491.55 |
04/Oct/2024 | RR24STERLING | 0.14 | 0.17 | 0.17 | 0.17 | 0.03 | 1,200,000 | 204,000.00 |
04/Oct/2024 | RTBRISCOE | 3.36 | 3.64 | 3.26 | 3.50 | 0.14 | 3,974,005 | 13,805,476.73 |
04/Oct/2024 | SCOA | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 9,273 | 17,427.75 |
04/Oct/2024 | SEPLAT | 4513.40 | 4964.70 | 4964.70 | 4964.70 | 451.30 | 142,717 | 708,547,089.90 |
04/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 1,230 | 235,473.00 |
04/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 25,581 | 605,554.80 |
04/Oct/2024 | SOVRENINS | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 280,815 | 173,228.10 |
04/Oct/2024 | STANBIC | 57.95 | 57.95 | 57.95 | 57.95 | 0.00 | 75,898 | 4,336,666.15 |
04/Oct/2024 | STANBICETF30 | 490.00 | 519.99 | 499.00 | 499.00 | 9.00 | 20 | 10,189.90 |
04/Oct/2024 | STERLINGNG | 5.10 | 5.29 | 4.95 | 5.00 | -0.10 | 23,565,979 | 121,750,064.90 |
04/Oct/2024 | SUNUASSUR | 1.65 | 1.65 | 1.65 | 1.65 | 0.00 | 157,561 | 259,927.65 |
04/Oct/2024 | TANTALIZER | 0.65 | 0.68 | 0.67 | 0.67 | 0.02 | 2,242,153 | 1,510,799.42 |
04/Oct/2024 | THOMASWY | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 50,960 | 97,163.56 |
04/Oct/2024 | TIP | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 346,768 | 687,742.10 |
04/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 31,427 | 19,260,350.50 |
04/Oct/2024 | TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 4,488 | 375,551.75 |
04/Oct/2024 | TRANSCORP | 11.05 | 11.25 | 11.05 | 11.20 | 0.15 | 5,311,600 | 58,919,117.45 |
04/Oct/2024 | TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 43,998 | 12,099,630.90 |
04/Oct/2024 | TRIPPLEG | 4.97 | 4.97 | 4.97 | 4.97 | 0.00 | 402,534 | 1,804,398.32 |
04/Oct/2024 | UACN | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 1,528,303 | 31,984,077.90 |
04/Oct/2024 | UBA | 27.00 | 27.35 | 26.90 | 27.35 | 0.35 | 36,737,783 | 991,455,642.60 |
04/Oct/2024 | UCAP | 17.95 | 18.00 | 18.00 | 18.00 | 0.05 | 2,964,054 | 53,337,044.90 |
04/Oct/2024 | UNILEVER | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 864,825 | 16,474,393.40 |
04/Oct/2024 | UNIVINSURE | 0.36 | 0.36 | 0.34 | 0.35 | -0.01 | 7,274,000 | 2,556,820.00 |
04/Oct/2024 | UPDC | 1.70 | 1.70 | 1.60 | 1.68 | -0.02 | 2,496,673 | 4,170,114.44 |
04/Oct/2024 | UPDCREIT | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 220,789 | 1,144,316.60 |
04/Oct/2024 | UPL | 2.17 | 2.17 | 2.17 | 2.17 | 0.00 | 317,753 | 708,533.71 |
04/Oct/2024 | VERITASKAP | 1.65 | 1.78 | 1.65 | 1.68 | 0.03 | 10,411,095 | 17,604,341.14 |
04/Oct/2024 | VETBANK | 9.35 | 9.35 | 9.35 | 9.35 | 0.00 | 1,000 | 9,350.00 |
04/Oct/2024 | VETGRIF30 | 35.80 | 35.80 | 35.70 | 35.80 | 0.00 | 6,021 | 214,951.80 |
04/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 2,519 | 102,019.50 |
04/Oct/2024 | VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 57,178 | 1,208,557.70 |
04/Oct/2024 | WAPCO | 36.35 | 37.00 | 37.00 | 37.00 | 0.65 | 16,679,800 | 616,970,189.90 |
04/Oct/2024 | WAPIC | 0.85 | 0.83 | 0.82 | 0.83 | -0.02 | 866,821 | 713,175.49 |
04/Oct/2024 | WEMABANK | 7.90 | 8.15 | 7.90 | 8.00 | 0.10 | 2,877,995 | 22,947,103.10 |
04/Oct/2024 | ZENITHBANK | 37.70 | 37.70 | 37.35 | 37.50 | -0.20 | 12,909,804 | 484,329,728.80 |