Date | Stock | Open | High | Low | Close | Change | Volume | Value |
07/Oct/2024 | ABBEYBDS | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 8,513 | 24,347.90 |
07/Oct/2024 | ABCTRANS | 1.23 | 1.35 | 1.35 | 1.35 | 0.12 | 493,048 | 659,270.88 |
07/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 50,678 | 146,551.61 |
07/Oct/2024 | ACCESSCORP | 20.00 | 19.90 | 19.50 | 19.55 | -0.45 | 23,357,883 | 459,727,356.70 |
07/Oct/2024 | AFRIPRUD | 10.65 | 10.65 | 10.65 | 10.65 | 0.00 | 136,362 | 1,423,634.15 |
07/Oct/2024 | AIICO | 1.18 | 1.21 | 1.14 | 1.19 | 0.01 | 4,230,074 | 5,009,003.57 |
07/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 1,341 | 3,050,537.80 |
07/Oct/2024 | AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 100 | 200.00 |
07/Oct/2024 | BERGER | 21.10 | 19.00 | 19.00 | 19.00 | -2.10 | 213,404 | 4,058,800.70 |
07/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 9,322 | 413,180.20 |
07/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 88,526 | 8,863,829.50 |
07/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 24,752 | 9,251,813.70 |
07/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 85,778 | 1,546,937.45 |
07/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 116,900 | 3,914,148.75 |
07/Oct/2024 | CAVERTON | 2.62 | 2.88 | 2.43 | 2.50 | -0.12 | 21,632,785 | 56,604,546.40 |
07/Oct/2024 | CHAMPION | 3.11 | 3.11 | 3.11 | 3.11 | 0.00 | 32,502 | 99,351.38 |
07/Oct/2024 | CHAMS | 2.10 | 2.10 | 2.10 | 2.10 | 0.00 | 812,155 | 1,684,070.59 |
07/Oct/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 10,107 | 33,656.31 |
07/Oct/2024 | CILEASING | 4.09 | 4.15 | 4.13 | 4.13 | 0.04 | 1,636,384 | 6,808,234.20 |
07/Oct/2024 | CONHALLPLC | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 127,863 | 183,529.55 |
07/Oct/2024 | CONOIL | 168.00 | 168.00 | 168.00 | 168.00 | 0.00 | 269,491 | 40,747,043.20 |
07/Oct/2024 | CORNERST | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 1,075,308 | 2,675,410.58 |
07/Oct/2024 | CUSTODIAN | 12.80 | 12.80 | 12.80 | 12.80 | 0.00 | 311,873 | 3,965,876.95 |
07/Oct/2024 | CUTIX | 2.68 | 2.68 | 2.50 | 2.50 | -0.18 | 5,505,437 | 14,452,609.15 |
07/Oct/2024 | CWG | 6.20 | 6.45 | 6.25 | 6.45 | 0.25 | 992,387 | 6,296,049.00 |
07/Oct/2024 | DAARCOMM | 0.76 | 0.76 | 0.76 | 0.76 | 0.00 | 57,349 | 40,166.06 |
07/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 39,148 | 16,872,788.00 |
07/Oct/2024 | DANGSUGAR | 30.60 | 32.55 | 30.80 | 32.40 | 1.80 | 3,170,765 | 101,347,665.20 |
07/Oct/2024 | DEAPCAP | 1.46 | 1.60 | 1.40 | 1.43 | -0.03 | 5,676,405 | 8,675,395.29 |
07/Oct/2024 | ELLAHLAKES | 4.50 | 4.95 | 4.60 | 4.88 | 0.38 | 14,648,506 | 70,012,508.85 |
07/Oct/2024 | ETERNA | 27.00 | 27.00 | 25.25 | 27.00 | 0.00 | 1,863,603 | 48,039,245.00 |
07/Oct/2024 | ETI | 24.00 | 24.00 | 24.00 | 24.00 | 0.00 | 191,188 | 4,766,535.35 |
07/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 92,960 | 666,523.00 |
07/Oct/2024 | EUNISELL | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 300 | 891.00 |
07/Oct/2024 | FBNH | 25.00 | 25.55 | 25.20 | 25.40 | 0.40 | 3,967,067 | 100,838,563.00 |
07/Oct/2024 | FCMB | 8.50 | 8.60 | 8.40 | 8.40 | -0.10 | 7,184,369 | 60,984,570.00 |
07/Oct/2024 | FIDELITYBK | 13.00 | 14.30 | 14.30 | 14.30 | 1.30 | 7,236,301 | 103,479,104.30 |
07/Oct/2024 | FIDSON | 15.75 | 16.00 | 14.65 | 15.45 | -0.30 | 1,110,664 | 16,946,082.85 |
07/Oct/2024 | FLOURMILL | 62.05 | 62.00 | 62.00 | 62.00 | -0.05 | 5,504,493 | 341,311,483.20 |
07/Oct/2024 | FTNCOCOA | 2.00 | 2.10 | 1.92 | 1.98 | -0.02 | 7,377,863 | 14,722,588.37 |
07/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 3,330 | 3,446,550.00 |
07/Oct/2024 | GOLDBREW | 3.15 | 3.15 | 3.15 | 3.15 | 0.00 | 100 | 345.00 |
07/Oct/2024 | GREENWETF | 790.00 | 790.00 | 790.00 | 790.00 | 0.00 | 78 | 61,620.00 |
07/Oct/2024 | GTCO | 49.10 | 49.10 | 46.40 | 49.00 | -0.10 | 16,030,208 | 776,411,308.00 |
07/Oct/2024 | GUINEAINS | 0.48 | 0.49 | 0.44 | 0.44 | -0.04 | 2,633,864 | 1,226,987.84 |
07/Oct/2024 | GUINNESS | 68.00 | 68.00 | 68.00 | 68.00 | 0.00 | 280,931 | 17,468,154.05 |
07/Oct/2024 | HONYFLOUR | 4.65 | 4.65 | 4.65 | 4.65 | 0.00 | 1,027,036 | 4,775,729.11 |
07/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 600,873 | 4,517,997.25 |
07/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 9,355 | 294,682.50 |
07/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 7,250 | 47,851.50 |
07/Oct/2024 | INTBREW | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 5,476,173 | 22,525,267.24 |
07/Oct/2024 | INTENEGINS | 1.58 | 1.58 | 1.58 | 1.58 | 0.00 | 228,321 | 354,481.50 |
07/Oct/2024 | JAIZBANK | 2.51 | 2.54 | 2.50 | 2.51 | 0.00 | 5,824,459 | 14,669,095.09 |
07/Oct/2024 | JAPAULGOLD | 2.51 | 2.70 | 2.51 | 2.62 | 0.11 | 6,992,763 | 18,362,521.34 |
07/Oct/2024 | JBERGER | 150.00 | 150.00 | 150.00 | 150.00 | 0.00 | 225,213 | 32,798,812.40 |
07/Oct/2024 | JOHNHOLT | 2.95 | 3.05 | 3.05 | 3.05 | 0.10 | 365,420 | 1,076,255.10 |
07/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 5,270 | 48,852.90 |
07/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 125,308 | 379,193.16 |
07/Oct/2024 | LINKASSURE | 0.99 | 0.92 | 0.92 | 0.92 | -0.07 | 269,092 | 253,160.00 |
07/Oct/2024 | LIVESTOCK | 3.28 | 3.60 | 3.60 | 3.60 | 0.32 | 2,752,178 | 9,887,459.80 |
07/Oct/2024 | MANSARD | 5.51 | 5.51 | 5.51 | 5.51 | 0.00 | 254,731 | 1,443,532.80 |
07/Oct/2024 | MAYBAKER | 6.80 | 7.25 | 7.25 | 7.25 | 0.45 | 653,756 | 4,566,522.10 |
07/Oct/2024 | MCNICHOLS | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 2,358,084 | 3,077,436.00 |
07/Oct/2024 | MECURE | 8.45 | 8.45 | 8.45 | 8.45 | 0.00 | 22,484 | 207,977.00 |
07/Oct/2024 | MERGROWTH | 515.00 | 499.80 | 499.80 | 499.80 | -15.20 | 600 | 299,880.00 |
07/Oct/2024 | MERVALUE | 270.00 | 268.40 | 258.20 | 258.20 | -11.80 | 440 | 115,722.00 |
07/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 83,880 | 728,506.55 |
07/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 2,000 | 8,800.00 |
07/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 30,343 | 3,626,226.00 |
07/Oct/2024 | MTNN | 190.30 | 191.10 | 191.10 | 191.10 | 0.80 | 415,187 | 79,433,437.70 |
07/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 541,270 | 4,330,988.70 |
07/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 177,249 | 5,996,286.55 |
07/Oct/2024 | NASCON | 30.00 | 30.05 | 30.00 | 30.00 | 0.00 | 1,608,775 | 48,441,742.70 |
07/Oct/2024 | NB | 30.00 | 30.10 | 30.00 | 30.00 | 0.00 | 12,169,088 | 365,067,747.40 |
07/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 5,306 | 21,269.00 |
07/Oct/2024 | NEIMETH | 1.96 | 1.95 | 1.95 | 1.95 | -0.01 | 912,393 | 1,767,905.48 |
07/Oct/2024 | NEM | 8.75 | 8.75 | 8.75 | 8.75 | 0.00 | 193,960 | 1,650,813.50 |
07/Oct/2024 | NESTLE | 890.00 | 890.00 | 890.00 | 890.00 | 0.00 | 10,741 | 9,264,510.70 |
07/Oct/2024 | NEWGOLD | 27000.00 | 28000.00 | 26200.00 | 28000.00 | 1,000.00 | 29 | 777,800.20 |
07/Oct/2024 | NGX30 | 3630.48 | 3638.08 | 3624.99 | 3635.91 | 5.43 | 151,396,242 | 4,356,468,677.00 |
07/Oct/2024 | NGXAFRBVI | 2078.00 | 2089.14 | 2049.65 | 2079.04 | 1.04 | 87,492,003 | 2,675,753,094.00 |
07/Oct/2024 | NGXAFRHDYI | 13468.26 | 13598.19 | 13378.95 | 13598.19 | 129.93 | 80,632,948 | 2,415,590,244.00 |
07/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 5,270 | 48,852.90 |
07/Oct/2024 | NGXBNK | 926.84 | 937.39 | 918.32 | 934.34 | 7.50 | 118,705,018 | 3,008,213,659.00 |
07/Oct/2024 | NGXCG | 2415.40 | 2438.22 | 2400.66 | 2434.12 | 18.72 | 145,096,929 | 4,148,765,417.00 |
07/Oct/2024 | NGXCNSMRGDS | 1570.25 | 1577.03 | 1570.25 | 1576.50 | 6.25 | 29,654,974 | 927,227,992.30 |
07/Oct/2024 | NGXGROUP | 21.50 | 21.00 | 20.70 | 20.95 | -0.55 | 2,165,015 | 45,101,975.40 |
07/Oct/2024 | NGXGROWTH | 5161.56 | 5161.56 | 5153.36 | 5153.36 | -8.20 | 3,148,023 | 4,792,022.51 |
07/Oct/2024 | NGXINDUSTR | 3584.49 | 3585.86 | 3579.05 | 3579.42 | -5.07 | 10,528,278 | 144,538,371.50 |
07/Oct/2024 | NGXINS | 437.24 | 439.48 | 435.05 | 435.05 | -2.19 | 31,430,443 | 37,719,853.25 |
07/Oct/2024 | NGXLOTUSISLM | 5933.80 | 5976.68 | 5933.80 | 5961.13 | 27.33 | 14,036,784 | 409,934,990.90 |
07/Oct/2024 | NGXMAINBOARD | 4825.18 | 4842.68 | 4816.24 | 4836.08 | 10.90 | 227,321,274 | 3,259,117,737.00 |
07/Oct/2024 | NGXMERIGRW | 5331.70 | 5413.17 | 5330.10 | 5394.25 | 62.55 | 90,152,089 | 2,275,852,841.00 |
07/Oct/2024 | NGXMERIVAL | 8611.53 | 8623.55 | 8591.40 | 8593.30 | -18.23 | 33,521,414 | 988,421,138.40 |
07/Oct/2024 | NGXOILGAS | 2135.95 | 2143.90 | 2131.77 | 2140.56 | 4.61 | 9,148,134 | 181,563,660.70 |
07/Oct/2024 | NGXPENBRD | 1698.03 | 1701.67 | 1695.70 | 1700.96 | 2.93 | 233,583,050 | 4,874,780,130.00 |
07/Oct/2024 | NGXPENSION | 4016.42 | 4040.61 | 3999.54 | 4032.52 | 16.10 | 161,474,549 | 4,514,546,843.00 |
07/Oct/2024 | NGXPREMIUM | 8809.00 | 8831.09 | 8807.91 | 8820.13 | 11.13 | 78,239,848 | 2,247,653,676.00 |
07/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 15,231 | 1,720,606.70 |
07/Oct/2024 | NNFM | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 96,589 | 2,892,896.45 |
07/Oct/2024 | NPFMCRFBK | 1.66 | 1.72 | 1.60 | 1.72 | 0.06 | 2,424,057 | 4,011,044.71 |
07/Oct/2024 | NSEASI | 97520.54 | 97802.95 | 97401.99 | 97706.70 | 186.16 | 308,709,145 | 5,511,563,435.00 |
07/Oct/2024 | NSLTECH | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 | 407,375 | 264,128.14 |
07/Oct/2024 | OANDO | 75.50 | 80.00 | 76.10 | 77.00 | 1.50 | 5,181,214 | 400,996,912.10 |
07/Oct/2024 | OKOMUOIL | 363.00 | 363.00 | 363.00 | 363.00 | 0.00 | 85,767 | 30,577,314.20 |
07/Oct/2024 | OMATEK | 0.68 | 0.68 | 0.68 | 0.68 | 0.00 | 427,797 | 292,560.82 |
07/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 101,063 | 46,108,165.20 |
07/Oct/2024 | PRESTIGE | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 3,494,858 | 1,817,570.74 |
07/Oct/2024 | PZ | 17.65 | 17.65 | 17.65 | 17.65 | 0.00 | 49,125 | 867,267.40 |
07/Oct/2024 | REDSTAREX | 3.80 | 4.08 | 4.08 | 4.08 | 0.28 | 193,085 | 781,105.93 |
07/Oct/2024 | REGALINS | 0.46 | 0.50 | 0.50 | 0.50 | 0.04 | 1,746,680 | 873,340.00 |
07/Oct/2024 | ROYALEX | 0.67 | 0.69 | 0.66 | 0.68 | 0.01 | 4,860,594 | 3,277,794.59 |
07/Oct/2024 | RR24NIGBREW | 0.20 | 0.34 | 0.05 | 0.05 | -0.15 | 1,529,500 | 90,625.00 |
07/Oct/2024 | RR24STERLING | 0.17 | 0.14 | 0.05 | 0.05 | -0.12 | 12,334,093 | 618,623.02 |
07/Oct/2024 | RTBRISCOE | 3.50 | 3.85 | 3.50 | 3.60 | 0.10 | 3,366,521 | 12,428,971.29 |
07/Oct/2024 | SCOA | 1.90 | 1.71 | 1.71 | 1.71 | -0.19 | 234,706 | 416,127.18 |
07/Oct/2024 | SEPLAT | 4964.70 | 4964.70 | 4964.70 | 4964.70 | 0.00 | 12,532 | 68,438,505.20 |
07/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 8,437 | 1,626,273.85 |
07/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 1,280 | 30,534.00 |
07/Oct/2024 | SOVRENINS | 0.61 | 0.62 | 0.61 | 0.62 | 0.01 | 3,167,988 | 1,949,112.13 |
07/Oct/2024 | STANBIC | 57.95 | 57.95 | 57.95 | 57.95 | 0.00 | 141,137 | 7,838,273.85 |
07/Oct/2024 | STANBICETF30 | 499.00 | 520.00 | 500.00 | 500.00 | 1.00 | 355 | 177,700.00 |
07/Oct/2024 | STERLINGNG | 5.00 | 5.00 | 4.84 | 5.00 | 0.00 | 12,634,090 | 62,391,792.53 |
07/Oct/2024 | SUNUASSUR | 1.65 | 1.74 | 1.65 | 1.74 | 0.09 | 1,821,673 | 3,094,219.05 |
07/Oct/2024 | TANTALIZER | 0.67 | 0.63 | 0.63 | 0.63 | -0.04 | 999,339 | 633,564.63 |
07/Oct/2024 | THOMASWY | 1.98 | 1.83 | 1.80 | 1.83 | -0.15 | 935,597 | 1,703,383.60 |
07/Oct/2024 | TIP | 2.00 | 2.00 | 1.90 | 1.90 | -0.10 | 757,348 | 1,472,953.20 |
07/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 9,745 | 5,976,346.00 |
07/Oct/2024 | TRANSCOHOT | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 3,794 | 312,523.00 |
07/Oct/2024 | TRANSCORP | 11.20 | 11.20 | 11.00 | 11.05 | -0.15 | 3,985,250 | 44,171,065.00 |
07/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 36,500 | 44,895.00 |
07/Oct/2024 | TRANSPOWER | 301.70 | 301.70 | 301.70 | 301.70 | 0.00 | 464,996 | 129,394,452.50 |
07/Oct/2024 | TRIPPLEG | 2.49 | 2.68 | 2.25 | 2.25 | -0.24 | 1,986,405 | 4,667,639.08 |
07/Oct/2024 | UACN | 21.00 | 21.20 | 21.20 | 21.20 | 0.20 | 744,760 | 15,711,748.00 |
07/Oct/2024 | UBA | 27.35 | 28.10 | 27.50 | 28.00 | 0.65 | 38,118,747 | 1,061,588,476.00 |
07/Oct/2024 | UCAP | 18.00 | 18.35 | 18.00 | 18.35 | 0.35 | 4,074,302 | 73,926,899.80 |
07/Oct/2024 | UNILEVER | 19.50 | 19.50 | 19.50 | 19.50 | 0.00 | 38,813 | 753,648.95 |
07/Oct/2024 | UNIVINSURE | 0.35 | 0.36 | 0.35 | 0.36 | 0.01 | 4,117,465 | 1,454,955.35 |
07/Oct/2024 | UPDC | 1.68 | 1.68 | 1.68 | 1.68 | 0.00 | 313,101 | 508,634.61 |
07/Oct/2024 | UPDCREIT | 5.05 | 5.05 | 5.05 | 5.05 | 0.00 | 165,461 | 844,833.00 |
07/Oct/2024 | UPL | 2.17 | 2.31 | 2.25 | 2.31 | 0.14 | 574,189 | 1,309,580.89 |
07/Oct/2024 | VERITASKAP | 1.68 | 1.65 | 1.56 | 1.62 | -0.06 | 10,454,954 | 16,947,375.82 |
07/Oct/2024 | VETBANK | 9.35 | 9.35 | 9.35 | 9.35 | 0.00 | 5,204 | 48,657.40 |
07/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 20,408 | 826,524.00 |
07/Oct/2024 | VITAFOAM | 22.00 | 22.00 | 22.00 | 22.00 | 0.00 | 79,413 | 1,613,777.40 |
07/Oct/2024 | VSPBONDETF | 193.00 | 249.00 | 175.00 | 175.00 | -18.00 | 217 | 47,581.00 |
07/Oct/2024 | WAPCO | 37.00 | 37.30 | 36.05 | 36.20 | -0.80 | 2,485,256 | 90,566,869.55 |
07/Oct/2024 | WAPIC | 0.83 | 0.77 | 0.77 | 0.77 | -0.06 | 475,797 | 367,830.16 |
07/Oct/2024 | WEMABANK | 8.00 | 8.35 | 7.90 | 8.25 | 0.25 | 3,751,688 | 30,307,836.30 |
07/Oct/2024 | ZENITHBANK | 37.50 | 37.70 | 37.45 | 37.50 | 0.00 | 9,844,028 | 370,187,679.40 |