Date | Stock | Open | High | Low | Close | Change | Volume | Value |
21/Oct/2024 | ABBEYBDS | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 12,200 | 34,805.00 |
21/Oct/2024 | ABCTRANS | 1.20 | 1.29 | 1.29 | 1.29 | 0.09 | 436,218 | 560,953.11 |
21/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 21,842 | 62,667.24 |
21/Oct/2024 | ACCESSCORP | 20.00 | 20.05 | 19.95 | 20.00 | 0.00 | 29,945,756 | 598,895,996.90 |
21/Oct/2024 | AFRIPRUD | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 279,040 | 2,612,321.50 |
21/Oct/2024 | AIICO | 1.15 | 1.17 | 1.15 | 1.17 | 0.02 | 5,641,767 | 6,519,890.96 |
21/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 2,827 | 6,253,575.30 |
21/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 1,000 | 7,250.00 |
21/Oct/2024 | ARADEL | 625.40 | 625.40 | 625.40 | 625.40 | 0.00 | 453,329 | 255,178,894.10 |
21/Oct/2024 | AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 2,000 | 3,600.00 |
21/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 17,855 | 319,800.50 |
21/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 32,780 | 1,470,850.00 |
21/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 79,592 | 7,920,523.50 |
21/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 2,101 | 746,905.50 |
21/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 19,419 | 353,626.50 |
21/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 82,167 | 2,683,613.00 |
21/Oct/2024 | CAVERTON | 2.36 | 2.36 | 2.36 | 2.36 | 0.00 | 300,291 | 712,193.45 |
21/Oct/2024 | CHAMPION | 3.42 | 3.76 | 3.75 | 3.75 | 0.33 | 849,354 | 3,181,292.29 |
21/Oct/2024 | CHAMS | 2.00 | 2.01 | 1.97 | 1.97 | -0.03 | 8,984,066 | 17,917,088.65 |
21/Oct/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 19,000 | 70,300.00 |
21/Oct/2024 | CILEASING | 3.79 | 3.70 | 3.60 | 3.60 | -0.19 | 6,373,135 | 22,316,340.63 |
21/Oct/2024 | CONHALLPLC | 1.50 | 1.50 | 1.40 | 1.50 | 0.00 | 1,795,280 | 2,549,232.02 |
21/Oct/2024 | CONOIL | 173.45 | 173.45 | 173.45 | 173.45 | 0.00 | 30,639 | 4,787,096.40 |
21/Oct/2024 | CORNERST | 2.51 | 2.51 | 2.51 | 2.51 | 0.00 | 426,491 | 1,070,732.41 |
21/Oct/2024 | CUSTODIAN | 11.65 | 11.65 | 11.65 | 11.65 | 0.00 | 280,559 | 3,334,416.55 |
21/Oct/2024 | CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 579,920 | 1,498,029.34 |
21/Oct/2024 | CWG | 6.15 | 6.00 | 6.00 | 6.00 | -0.15 | 795,462 | 4,699,892.65 |
21/Oct/2024 | DAARCOMM | 0.60 | 0.66 | 0.66 | 0.66 | 0.06 | 1,324,556 | 863,198.40 |
21/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 16,738 | 7,214,078.00 |
21/Oct/2024 | DANGSUGAR | 35.05 | 34.00 | 34.00 | 34.00 | -1.05 | 404,192 | 13,829,962.35 |
21/Oct/2024 | DEAPCAP | 1.31 | 1.42 | 1.26 | 1.26 | -0.05 | 965,440 | 1,309,896.21 |
21/Oct/2024 | ELLAHLAKES | 4.05 | 4.24 | 4.00 | 4.24 | 0.19 | 11,344,599 | 45,789,639.73 |
21/Oct/2024 | ETERNA | 26.70 | 27.00 | 27.00 | 27.00 | 0.30 | 274,712 | 7,308,934.10 |
21/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 21,572 | 530,147.95 |
21/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 49,130 | 336,810.00 |
21/Oct/2024 | EUNISELL | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 201,998 | 585,794.20 |
21/Oct/2024 | FBNH | 26.00 | 26.30 | 26.00 | 26.00 | 0.00 | 3,953,396 | 102,845,316.80 |
21/Oct/2024 | FCMB | 8.45 | 8.50 | 8.25 | 8.45 | 0.00 | 20,157,935 | 169,366,059.10 |
21/Oct/2024 | FG142037S2 | 1000.00 | 896.03 | 896.03 | 896.03 | -103.97 | 1,000 | 896,028.00 |
21/Oct/2024 | FG152028S1 | 550.00 | 1000.00 | 1000.00 | 1000.00 | 450.00 | 2 | 2,000.00 |
21/Oct/2024 | FG202027S3 | 100.00 | 101.69 | 101.69 | 101.69 | 1.69 | 1,000 | 1,016,854.00 |
21/Oct/2024 | FGS202431 | 85.00 | 90.00 | 90.00 | 90.00 | 5.00 | 40 | 36,000.00 |
21/Oct/2024 | FIDELITYBK | 14.00 | 15.00 | 13.35 | 13.95 | -0.05 | 2,932,200 | 40,656,136.60 |
21/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 297,488 | 4,579,291.10 |
21/Oct/2024 | FLOURMILL | 62.00 | 62.10 | 62.00 | 62.00 | 0.00 | 2,479,044 | 154,186,302.50 |
21/Oct/2024 | FTNCOCOA | 1.87 | 1.85 | 1.82 | 1.85 | -0.02 | 1,657,259 | 3,055,771.66 |
21/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 656 | 678,960.00 |
21/Oct/2024 | GOLDBREW | 3.74 | 3.74 | 3.74 | 3.74 | 0.00 | 6,580 | 24,842.20 |
21/Oct/2024 | GTCO | 50.00 | 54.50 | 50.20 | 51.00 | 1.00 | 9,025,820 | 460,600,036.40 |
21/Oct/2024 | GUINEAINS | 0.46 | 0.47 | 0.47 | 0.47 | 0.01 | 1,005,058 | 472,461.55 |
21/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 135,889 | 8,435,991.15 |
21/Oct/2024 | HONYFLOUR | 4.60 | 4.65 | 4.65 | 4.65 | 0.05 | 682,209 | 3,132,800.95 |
21/Oct/2024 | IKEJAHOTEL | 7.00 | 7.70 | 7.70 | 7.70 | 0.70 | 360,202 | 2,762,107.60 |
21/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 215 | 6,772.50 |
21/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 2,500 | 16,250.00 |
21/Oct/2024 | INTBREW | 4.33 | 4.33 | 4.33 | 4.33 | 0.00 | 71,080 | 312,025.18 |
21/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 68,675 | 101,970.75 |
21/Oct/2024 | JAIZBANK | 2.25 | 2.38 | 2.27 | 2.35 | 0.10 | 2,047,220 | 4,783,855.86 |
21/Oct/2024 | JAPAULGOLD | 2.35 | 2.44 | 2.35 | 2.35 | 0.00 | 5,610,010 | 13,330,948.43 |
21/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 159,983 | 23,829,907.50 |
21/Oct/2024 | JOHNHOLT | 3.05 | 3.05 | 3.05 | 3.05 | 0.00 | 52,222 | 155,285.16 |
21/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 118 | 1,093.86 |
21/Oct/2024 | LASACO | 2.57 | 2.65 | 2.56 | 2.65 | 0.08 | 6,265,665 | 16,420,798.17 |
21/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 2,360 | 7,434.50 |
21/Oct/2024 | LINKASSURE | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 807,848 | 747,997.66 |
21/Oct/2024 | LIVESTOCK | 3.15 | 3.25 | 3.25 | 3.25 | 0.10 | 1,156,813 | 3,740,275.99 |
21/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 5 | 15.00 |
21/Oct/2024 | MANSARD | 5.51 | 5.70 | 5.70 | 5.70 | 0.19 | 990,843 | 5,640,220.86 |
21/Oct/2024 | MAYBAKER | 6.85 | 6.80 | 6.80 | 6.80 | -0.05 | 304,374 | 2,071,528.05 |
21/Oct/2024 | MCNICHOLS | 1.43 | 1.43 | 1.43 | 1.43 | 0.00 | 193,255 | 292,307.31 |
21/Oct/2024 | MECURE | 12.00 | 12.20 | 12.20 | 12.20 | 0.20 | 483,723 | 5,861,134.20 |
21/Oct/2024 | MERGROWTH | 489.90 | 487.70 | 487.70 | 487.70 | -2.20 | 200 | 97,540.00 |
21/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 6,711 | 53,257.18 |
21/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 20,127 | 85,571.50 |
21/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 35,380 | 4,248,621.60 |
21/Oct/2024 | MTNN | 191.00 | 188.50 | 188.50 | 188.50 | -2.50 | 903,112 | 169,874,850.30 |
21/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 28,532 | 238,349.40 |
21/Oct/2024 | NAHCO | 34.85 | 34.60 | 34.50 | 34.60 | -0.25 | 1,173,873 | 40,225,287.80 |
21/Oct/2024 | NASCON | 32.00 | 32.55 | 32.55 | 32.55 | 0.55 | 465,647 | 15,113,531.20 |
21/Oct/2024 | NB | 28.00 | 28.00 | 28.00 | 28.00 | 0.00 | 23,392,324 | 654,829,168.00 |
21/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 77 | 339.00 |
21/Oct/2024 | NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 503,030 | 995,061.00 |
21/Oct/2024 | NEM | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 30,278 | 250,443.95 |
21/Oct/2024 | NESTLE | 870.00 | 885.00 | 885.00 | 885.00 | 15.00 | 912,782 | 805,549,255.20 |
21/Oct/2024 | NGX30 | 3654.70 | 3687.98 | 3639.53 | 3677.13 | 22.43 | 296,150,308 | 26,204,242,375.00 |
21/Oct/2024 | NGXAFRBVI | 2052.90 | 2130.82 | 2055.32 | 2083.97 | 31.07 | 193,890,412 | 5,326,772,212.00 |
21/Oct/2024 | NGXAFRHDYI | 13659.92 | 13980.87 | 13604.90 | 13800.68 | 140.76 | 186,939,069 | 4,850,452,082.00 |
21/Oct/2024 | NGXBNK | 926.39 | 955.32 | 926.47 | 935.24 | 8.85 | 260,513,744 | 5,833,185,735.00 |
21/Oct/2024 | NGXCG | 2440.52 | 2524.64 | 2427.63 | 2489.47 | 48.95 | 252,722,776 | 25,834,383,843.00 |
21/Oct/2024 | NGXCNSMRGDS | 1572.66 | 1576.20 | 1570.47 | 1576.20 | 3.54 | 31,674,287 | 1,712,692,775.00 |
21/Oct/2024 | NGXGROUP | 21.50 | 22.40 | 21.50 | 22.40 | 0.90 | 2,870,553 | 62,328,235.65 |
21/Oct/2024 | NGXGROWTH | 6378.95 | 6452.66 | 6378.95 | 6452.66 | 73.71 | 814,937 | 6,475,261.77 |
21/Oct/2024 | NGXINDUSTR | 3581.11 | 3581.12 | 3578.39 | 3579.52 | -1.59 | 2,164,190 | 44,628,873.78 |
21/Oct/2024 | NGXINS | 432.19 | 436.81 | 432.19 | 436.81 | 4.62 | 31,586,356 | 46,893,669.46 |
21/Oct/2024 | NGXLOTUSISLM | 5925.79 | 5932.69 | 5898.49 | 5898.49 | -27.30 | 5,833,578 | 300,685,994.50 |
21/Oct/2024 | NGXMAINBOARD | 4847.81 | 4874.34 | 4847.84 | 4858.67 | 10.86 | 212,154,013 | 4,153,516,705.00 |
21/Oct/2024 | NGXMERIGRW | 5369.01 | 5463.25 | 5392.15 | 5414.37 | 45.36 | 192,199,422 | 5,019,795,271.00 |
21/Oct/2024 | NGXMERIVAL | 8773.00 | 9236.56 | 8453.52 | 9236.01 | 463.01 | 58,133,069 | 19,417,017,158.00 |
21/Oct/2024 | NGXOILGAS | 2192.84 | 2289.94 | 2128.20 | 2289.94 | 97.10 | 9,659,588 | 18,403,330,127.00 |
21/Oct/2024 | NGXPENBRD | 1723.27 | 1739.40 | 1716.33 | 1734.49 | 11.22 | 342,608,698 | 26,494,613,878.00 |
21/Oct/2024 | NGXPENSION | 4073.55 | 4160.15 | 4060.27 | 4122.20 | 48.65 | 301,699,587 | 26,323,322,611.00 |
21/Oct/2024 | NGXPREMIUM | 8895.94 | 9035.13 | 8779.62 | 9027.42 | 131.48 | 192,053,378 | 23,408,624,536.00 |
21/Oct/2024 | NGXSOVBND | 603.75 | 635.45 | 631.32 | 631.32 | 27.57 | 1,002 | 898,028.00 |
21/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 117,711 | 13,389,611.80 |
21/Oct/2024 | NNFM | 34.80 | 37.75 | 31.35 | 37.75 | 2.95 | 539,205 | 18,295,531.10 |
21/Oct/2024 | NPFMCRFBK | 1.60 | 1.61 | 1.60 | 1.61 | 0.01 | 1,140,722 | 1,832,747.82 |
21/Oct/2024 | NSEASI | 98070.28 | 98932.46 | 97765.03 | 98694.80 | 624.52 | 405,022,328 | 27,568,616,502.00 |
21/Oct/2024 | NSLTECH | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 | 539,857 | 313,921.99 |
21/Oct/2024 | OANDO | 77.00 | 79.95 | 78.30 | 79.90 | 2.90 | 7,667,363 | 606,687,156.70 |
21/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 47,851 | 16,144,864.20 |
21/Oct/2024 | OMATEK | 0.66 | 0.68 | 0.63 | 0.63 | -0.03 | 1,834,335 | 1,202,615.07 |
21/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 117,327 | 52,078,550.10 |
21/Oct/2024 | PRESTIGE | 0.51 | 0.52 | 0.52 | 0.52 | 0.01 | 311,600 | 162,580.00 |
21/Oct/2024 | PZ | 19.70 | 21.65 | 17.80 | 21.65 | 1.95 | 748,866 | 15,254,066.80 |
21/Oct/2024 | REDSTAREX | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 485,350 | 1,965,413.80 |
21/Oct/2024 | REGALINS | 0.61 | 0.60 | 0.56 | 0.56 | -0.05 | 1,903,727 | 1,105,410.54 |
21/Oct/2024 | ROYALEX | 0.68 | 0.71 | 0.71 | 0.71 | 0.03 | 332,275 | 233,457.67 |
21/Oct/2024 | RR24STERLING | 0.02 | 0.03 | 0.02 | 0.02 | 0.00 | 3,350,000 | 69,500.00 |
21/Oct/2024 | RTBRISCOE | 3.06 | 3.06 | 3.06 | 3.06 | 0.00 | 517,106 | 1,565,835.92 |
21/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 4,061 | 6,907.70 |
21/Oct/2024 | SEPLAT | 5217.20 | 5738.20 | 4860.00 | 5738.20 | 521.00 | 3,705,515 | 18,352,323,946.00 |
21/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 1,855 | 359,650.00 |
21/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 173 | 4,088.85 |
21/Oct/2024 | SOVRENINS | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 113,592 | 69,130.72 |
21/Oct/2024 | STANBIC | 55.95 | 55.95 | 55.95 | 55.95 | 0.00 | 2,001,060 | 111,954,353.40 |
21/Oct/2024 | STANBICETF30 | 507.99 | 500.00 | 500.00 | 500.00 | -7.99 | 1,155 | 577,500.00 |
21/Oct/2024 | STERLINGNG | 4.78 | 4.90 | 4.74 | 4.80 | 0.02 | 39,558,229 | 193,015,862.30 |
21/Oct/2024 | SUNUASSUR | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 353,223 | 643,136.65 |
21/Oct/2024 | TANTALIZER | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 121,285 | 72,839.95 |
21/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 259,321 | 497,479.92 |
21/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 118,954 | 251,505.26 |
21/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 38,712 | 25,579,202.20 |
21/Oct/2024 | TRANSCOHOT | 97.00 | 97.00 | 97.00 | 97.00 | 0.00 | 20,966 | 1,853,214.85 |
21/Oct/2024 | TRANSEXPR | 1.23 | 1.23 | 1.23 | 1.23 | 0.00 | 14,441 | 16,837.15 |
21/Oct/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 130,123 | 43,174,331.10 |
21/Oct/2024 | TRIPPLEG | 1.71 | 1.84 | 1.72 | 1.84 | 0.13 | 737,342 | 1,320,199.46 |
21/Oct/2024 | UACN | 20.20 | 20.20 | 20.20 | 20.20 | 0.00 | 1,400,483 | 28,407,417.15 |
21/Oct/2024 | UBA | 25.40 | 26.50 | 25.00 | 26.50 | 1.10 | 138,146,440 | 3,601,220,073.00 |
21/Oct/2024 | UCAP | 18.40 | 18.50 | 18.00 | 18.50 | 0.10 | 2,605,868 | 47,578,861.00 |
21/Oct/2024 | UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 819,248 | 16,327,324.05 |
21/Oct/2024 | UNIVINSURE | 0.35 | 0.35 | 0.34 | 0.34 | -0.01 | 2,461,955 | 853,504.70 |
21/Oct/2024 | UPDC | 1.48 | 1.48 | 1.45 | 1.45 | -0.03 | 2,045,466 | 2,994,516.56 |
21/Oct/2024 | UPDCREIT | 5.15 | 5.15 | 5.15 | 5.15 | 0.00 | 99,453 | 502,727.00 |
21/Oct/2024 | UPL | 2.79 | 2.79 | 2.58 | 2.79 | 0.00 | 4,476,515 | 12,263,045.81 |
21/Oct/2024 | VERITASKAP | 1.58 | 1.57 | 1.56 | 1.57 | -0.01 | 2,334,925 | 3,645,190.55 |
21/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 8,437 | 341,698.50 |
21/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 152,927 | 3,144,992.35 |
21/Oct/2024 | VSPBONDETF | 177.00 | 280.00 | 275.00 | 280.00 | 103.00 | 274 | 76,685.00 |
21/Oct/2024 | WAPCO | 36.50 | 36.20 | 36.00 | 36.20 | -0.30 | 611,085 | 22,148,522.80 |
21/Oct/2024 | WAPIC | 0.82 | 0.89 | 0.85 | 0.88 | 0.06 | 8,149,162 | 7,215,400.27 |
21/Oct/2024 | WEMABANK | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 137,116 | 1,066,675.50 |
21/Oct/2024 | ZENITHBANK | 37.45 | 37.75 | 37.45 | 37.50 | 0.05 | 14,771,336 | 554,101,752.80 |