Date | Stock | Open | High | Low | Close | Change | Volume | Value |
17/Oct/2024 | ABBEYBDS | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 1,673 | 5,003.18 |
17/Oct/2024 | ABCTRANS | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 126,777 | 144,394.33 |
17/Oct/2024 | ACADEMY | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 1,750 | 5,295.00 |
17/Oct/2024 | ACCESSCORP | 19.80 | 20.00 | 19.80 | 20.00 | 0.20 | 16,295,523 | 324,621,315.70 |
17/Oct/2024 | AFRIPRUD | 9.15 | 9.15 | 9.15 | 9.15 | 0.00 | 195,876 | 1,842,796.25 |
17/Oct/2024 | AIICO | 1.16 | 1.17 | 1.15 | 1.16 | 0.00 | 7,641,260 | 8,838,008.40 |
17/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 8,688 | 19,628,000.70 |
17/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 300 | 2,355.00 |
17/Oct/2024 | ARADEL | 772.00 | 694.80 | 694.80 | 694.80 | -77.20 | 1,498,533 | 1,041,180,728.00 |
17/Oct/2024 | AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 22 | 41.80 |
17/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 15,937 | 295,702.35 |
17/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 18,830 | 834,592.55 |
17/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 243,719 | 24,214,203.50 |
17/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 2,500 | 888,750.00 |
17/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 77,310 | 1,332,262.85 |
17/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 327,382 | 10,630,277.40 |
17/Oct/2024 | CAVERTON | 2.34 | 2.47 | 2.35 | 2.47 | 0.13 | 1,572,027 | 3,759,371.68 |
17/Oct/2024 | CHAMPION | 3.75 | 4.00 | 3.75 | 3.75 | 0.00 | 2,272,968 | 8,852,019.06 |
17/Oct/2024 | CHAMS | 2.00 | 2.05 | 2.00 | 2.00 | 0.00 | 8,991,958 | 18,235,038.61 |
17/Oct/2024 | CHELLARAM | 3.70 | 3.70 | 3.70 | 3.70 | 0.00 | 1,500 | 5,700.00 |
17/Oct/2024 | CILEASING | 3.50 | 3.50 | 3.49 | 3.50 | 0.00 | 877,542 | 3,066,248.66 |
17/Oct/2024 | CONHALLPLC | 1.41 | 1.51 | 1.50 | 1.50 | 0.09 | 719,708 | 1,081,127.30 |
17/Oct/2024 | CONOIL | 168.00 | 178.00 | 170.00 | 176.95 | 8.95 | 2,646,430 | 452,490,347.10 |
17/Oct/2024 | CORNERST | 2.50 | 2.51 | 2.50 | 2.51 | 0.01 | 1,375,137 | 3,442,995.50 |
17/Oct/2024 | CUSTODIAN | 11.65 | 11.65 | 11.65 | 11.65 | 0.00 | 316,354 | 3,728,747.55 |
17/Oct/2024 | CUTIX | 2.60 | 2.60 | 2.60 | 2.60 | 0.00 | 540,180 | 1,399,026.66 |
17/Oct/2024 | CWG | 5.85 | 6.20 | 6.20 | 6.20 | 0.35 | 298,224 | 1,826,973.95 |
17/Oct/2024 | DAARCOMM | 0.59 | 0.61 | 0.55 | 0.55 | -0.04 | 1,526,471 | 893,603.95 |
17/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 2,244 | 967,164.00 |
17/Oct/2024 | DANGSUGAR | 35.10 | 35.10 | 35.10 | 35.10 | 0.00 | 606,666 | 20,859,565.40 |
17/Oct/2024 | DEAPCAP | 1.32 | 1.45 | 1.44 | 1.45 | 0.13 | 1,083,863 | 1,557,614.43 |
17/Oct/2024 | ELLAHLAKES | 4.03 | 4.18 | 4.18 | 4.18 | 0.15 | 693,119 | 2,830,092.18 |
17/Oct/2024 | ETERNA | 25.90 | 26.70 | 26.70 | 26.70 | 0.80 | 639,066 | 16,833,490.10 |
17/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 21,518 | 533,041.95 |
17/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 10,600 | 78,475.00 |
17/Oct/2024 | FBNH | 26.00 | 26.20 | 26.20 | 26.20 | 0.20 | 1,804,047 | 47,073,812.85 |
17/Oct/2024 | FCMB | 8.45 | 8.50 | 8.40 | 8.40 | -0.05 | 9,153,316 | 76,976,772.00 |
17/Oct/2024 | FGSUK2031S4 | 858.00 | 800.40 | 800.40 | 800.40 | -57.60 | 65 | 52,026.20 |
17/Oct/2024 | FIDELITYBK | 14.60 | 14.70 | 14.50 | 14.65 | 0.05 | 6,733,850 | 98,321,938.05 |
17/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 137,246 | 1,949,653.20 |
17/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 744,934 | 46,480,968.55 |
17/Oct/2024 | FTNCOCOA | 1.85 | 2.03 | 1.82 | 1.90 | 0.05 | 2,418,562 | 4,699,555.45 |
17/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 2,406 | 2,490,210.00 |
17/Oct/2024 | GOLDBREW | 3.40 | 3.74 | 3.74 | 3.74 | 0.34 | 185,678 | 694,435.72 |
17/Oct/2024 | GREENWETF | 790.00 | 788.00 | 788.00 | 788.00 | -2.00 | 20 | 15,760.00 |
17/Oct/2024 | GTCO | 52.00 | 52.00 | 50.00 | 50.00 | -2.00 | 19,631,545 | 1,000,950,901.00 |
17/Oct/2024 | GUINEAINS | 0.45 | 0.45 | 0.45 | 0.45 | 0.00 | 723,435 | 324,495.25 |
17/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 1,661,575 | 107,684,379.30 |
17/Oct/2024 | HONYFLOUR | 4.38 | 4.46 | 4.40 | 4.46 | 0.08 | 747,994 | 3,313,036.12 |
17/Oct/2024 | IKEJAHOTEL | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 38,350 | 275,460.00 |
17/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 103,532 | 3,261,258.00 |
17/Oct/2024 | INTBREW | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 333,445 | 1,348,974.73 |
17/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 110,533 | 170,639.51 |
17/Oct/2024 | JAIZBANK | 2.20 | 2.39 | 2.30 | 2.39 | 0.19 | 4,887,214 | 11,301,456.64 |
17/Oct/2024 | JAPAULGOLD | 2.37 | 2.45 | 2.33 | 2.34 | -0.03 | 9,238,726 | 21,871,276.99 |
17/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 75,386 | 11,141,347.90 |
17/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 572 | 5,302.44 |
17/Oct/2024 | LASACO | 2.58 | 2.51 | 2.33 | 2.45 | -0.13 | 3,871,216 | 9,468,925.50 |
17/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 1,548 | 4,849.60 |
17/Oct/2024 | LINKASSURE | 0.98 | 0.97 | 0.97 | 0.97 | -0.01 | 551,055 | 535,219.45 |
17/Oct/2024 | LIVESTOCK | 3.29 | 3.23 | 3.23 | 3.23 | -0.06 | 1,072,774 | 3,397,476.15 |
17/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 200 | 600.00 |
17/Oct/2024 | MANSARD | 5.50 | 5.75 | 5.75 | 5.75 | 0.25 | 688,965 | 3,850,968.42 |
17/Oct/2024 | MAYBAKER | 7.00 | 6.85 | 6.85 | 6.85 | -0.15 | 211,400 | 1,448,255.00 |
17/Oct/2024 | MCNICHOLS | 1.35 | 1.33 | 1.30 | 1.30 | -0.05 | 796,200 | 1,059,840.54 |
17/Oct/2024 | MECURE | 12.00 | 12.00 | 12.00 | 12.00 | 0.00 | 4,122,432 | 49,478,247.80 |
17/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 13,666 | 115,032.50 |
17/Oct/2024 | MORISON | 4.45 | 4.45 | 4.45 | 4.45 | 0.00 | 13,319 | 53,409.19 |
17/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 39,424 | 4,718,010.00 |
17/Oct/2024 | MTNN | 191.00 | 191.00 | 191.00 | 191.00 | 0.00 | 1,364,859 | 259,755,323.40 |
17/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 946 | 7,720.70 |
17/Oct/2024 | NAHCO | 34.85 | 34.85 | 34.85 | 34.85 | 0.00 | 668,150 | 23,139,858.40 |
17/Oct/2024 | NASCON | 32.00 | 32.00 | 32.00 | 32.00 | 0.00 | 70,632 | 2,293,883.10 |
17/Oct/2024 | NB | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 208,376 | 5,937,602.40 |
17/Oct/2024 | NEIMETH | 1.98 | 1.98 | 1.98 | 1.98 | 0.00 | 109,483 | 210,013.15 |
17/Oct/2024 | NEM | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 32,528 | 272,629.70 |
17/Oct/2024 | NESTLE | 870.00 | 870.00 | 870.00 | 870.00 | 0.00 | 31,491 | 26,754,860.60 |
17/Oct/2024 | NEWGOLD | 28012.65 | 29484.00 | 29484.00 | 29484.00 | 1,471.35 | 1 | 29,484.00 |
17/Oct/2024 | NGX30 | 3650.43 | 3653.21 | 3647.70 | 3652.85 | 2.42 | 138,278,833 | 3,901,619,924.00 |
17/Oct/2024 | NGXAFRBVI | 2051.95 | 2054.63 | 2031.41 | 2031.41 | -20.54 | 67,487,512 | 2,370,609,826.00 |
17/Oct/2024 | NGXAFRHDYI | 13755.66 | 13814.81 | 13572.55 | 13610.20 | -145.46 | 74,406,064 | 2,651,740,172.00 |
17/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 572 | 5,302.44 |
17/Oct/2024 | NGXBNK | 926.95 | 928.54 | 921.65 | 921.65 | -5.30 | 127,987,225 | 2,806,536,477.00 |
17/Oct/2024 | NGXCG | 2446.50 | 2449.51 | 2437.63 | 2438.38 | -8.12 | 103,080,651 | 3,555,467,927.00 |
17/Oct/2024 | NGXCNSMRGDS | 1562.55 | 1563.20 | 1562.55 | 1562.74 | 0.19 | 7,404,203 | 237,731,662.20 |
17/Oct/2024 | NGXGROUP | 20.50 | 20.50 | 20.50 | 20.50 | 0.00 | 61,795 | 1,270,041.20 |
17/Oct/2024 | NGXGROWTH | 6370.73 | 6370.73 | 6365.58 | 6365.58 | -5.15 | 4,940,332 | 50,584,498.34 |
17/Oct/2024 | NGXINDUSTR | 3578.42 | 3581.15 | 3578.42 | 3581.11 | 2.69 | 2,242,307 | 59,095,278.91 |
17/Oct/2024 | NGXINS | 431.29 | 439.09 | 432.73 | 436.16 | 4.87 | 28,268,873 | 39,068,062.95 |
17/Oct/2024 | NGXLOTUSISLM | 5914.79 | 5939.42 | 5914.79 | 5939.42 | 24.63 | 8,734,522 | 379,714,747.30 |
17/Oct/2024 | NGXMAINBOARD | 4870.13 | 4871.46 | 4819.10 | 4851.73 | -18.40 | 183,127,066 | 4,326,541,290.00 |
17/Oct/2024 | NGXMERIGRW | 5298.38 | 5311.72 | 5285.48 | 5301.04 | 2.66 | 63,574,910 | 2,121,033,552.00 |
17/Oct/2024 | NGXMERIVAL | 8811.90 | 8811.90 | 8800.51 | 8809.01 | -2.89 | 19,589,745 | 543,054,467.80 |
17/Oct/2024 | NGXOILGAS | 2172.39 | 2194.00 | 2172.39 | 2192.42 | 20.03 | 12,679,357 | 902,427,414.50 |
17/Oct/2024 | NGXPENBRD | 1705.45 | 1714.43 | 1704.42 | 1714.40 | 8.95 | 186,395,918 | 4,704,269,654.00 |
17/Oct/2024 | NGXPENSION | 4068.28 | 4071.02 | 4057.59 | 4061.72 | -6.56 | 144,019,733 | 4,407,865,453.00 |
17/Oct/2024 | NGXPREMIUM | 8873.44 | 8889.38 | 8873.44 | 8884.34 | 10.90 | 51,240,715 | 2,031,614,508.00 |
17/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 40,217 | 4,623,358.00 |
17/Oct/2024 | NNFM | 34.80 | 34.80 | 34.80 | 34.80 | 0.00 | 519 | 16,270.65 |
17/Oct/2024 | NPFMCRFBK | 1.60 | 1.70 | 1.69 | 1.70 | 0.10 | 6,763,997 | 11,488,482.22 |
17/Oct/2024 | NSEASI | 98291.53 | 98321.71 | 97644.48 | 98081.38 | -210.15 | 239,308,113 | 6,408,740,297.00 |
17/Oct/2024 | NSLTECH | 0.62 | 0.62 | 0.62 | 0.62 | 0.00 | 289,038 | 172,022.68 |
17/Oct/2024 | OANDO | 80.70 | 80.00 | 76.00 | 76.00 | -4.70 | 6,660,213 | 526,922,936.00 |
17/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 17,674 | 5,960,972.30 |
17/Oct/2024 | OMATEK | 0.68 | 0.69 | 0.68 | 0.68 | 0.00 | 737,344 | 503,328.01 |
17/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 55,560 | 24,775,545.30 |
17/Oct/2024 | PRESTIGE | 0.53 | 0.53 | 0.53 | 0.53 | 0.00 | 298,060 | 154,332.12 |
17/Oct/2024 | PZ | 19.70 | 19.70 | 19.70 | 19.70 | 0.00 | 383,325 | 6,887,564.85 |
17/Oct/2024 | REDSTAREX | 4.05 | 4.05 | 4.05 | 4.05 | 0.00 | 58,999 | 236,273.57 |
17/Oct/2024 | REGALINS | 0.68 | 0.62 | 0.62 | 0.62 | -0.06 | 1,236,669 | 769,414.78 |
17/Oct/2024 | ROYALEX | 0.68 | 0.72 | 0.65 | 0.71 | 0.03 | 2,020,709 | 1,388,312.80 |
17/Oct/2024 | RR24NIGBREW | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 2,366,885 | 23,668.85 |
17/Oct/2024 | RR24STERLING | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 1,450,000 | 29,000.00 |
17/Oct/2024 | RTBRISCOE | 3.02 | 3.03 | 3.03 | 3.03 | 0.01 | 943,946 | 2,863,144.23 |
17/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 4,652 | 8,001.44 |
17/Oct/2024 | SEPLAT | 5217.20 | 5217.20 | 5217.20 | 5217.20 | 0.00 | 67,969 | 356,018,049.50 |
17/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 21,238 | 3,662,671.55 |
17/Oct/2024 | SIAMLETF40 | 841.38 | 841.00 | 841.00 | 841.00 | -0.38 | 2 | 1,682.00 |
17/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 65 | 1,699.75 |
17/Oct/2024 | SOVRENINS | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 712,729 | 421,547.05 |
17/Oct/2024 | STANBIC | 52.95 | 53.10 | 53.10 | 53.10 | 0.15 | 397,853 | 21,562,059.85 |
17/Oct/2024 | STANBICETF30 | 509.95 | 508.00 | 508.00 | 508.00 | -1.95 | 6 | 3,048.00 |
17/Oct/2024 | STERLINGNG | 5.00 | 5.00 | 4.81 | 5.00 | 0.00 | 42,786,982 | 213,021,086.90 |
17/Oct/2024 | SUNUASSUR | 1.75 | 1.80 | 1.80 | 1.80 | 0.05 | 1,519,563 | 2,733,733.40 |
17/Oct/2024 | TANTALIZER | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 145,060 | 85,674.00 |
17/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 250 | 480.00 |
17/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 20,000 | 40,110.00 |
17/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 87,166 | 55,214,250.90 |
17/Oct/2024 | TRANSCOHOT | 90.00 | 97.00 | 97.00 | 97.00 | 7.00 | 290,477 | 27,264,916.15 |
17/Oct/2024 | TRANSPOWER | 301.70 | 330.90 | 330.90 | 330.90 | 29.20 | 521,266 | 166,387,000.40 |
17/Oct/2024 | TRIPPLEG | 1.81 | 1.81 | 1.71 | 1.71 | -0.10 | 536,867 | 935,986.75 |
17/Oct/2024 | UACN | 21.65 | 20.20 | 20.15 | 20.20 | -1.45 | 627,268 | 12,781,423.30 |
17/Oct/2024 | UBA | 24.40 | 24.55 | 24.40 | 24.40 | 0.00 | 11,108,496 | 271,645,973.80 |
17/Oct/2024 | UCAP | 18.80 | 18.80 | 18.25 | 18.35 | -0.45 | 4,276,436 | 79,344,043.30 |
17/Oct/2024 | UNILEVER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 175,100 | 3,329,410.30 |
17/Oct/2024 | UNIVINSURE | 0.34 | 0.36 | 0.34 | 0.35 | 0.01 | 5,831,563 | 2,057,222.68 |
17/Oct/2024 | UPDC | 1.50 | 1.48 | 1.48 | 1.48 | -0.02 | 274,930 | 408,242.67 |
17/Oct/2024 | UPDCREIT | 5.15 | 5.20 | 5.20 | 5.20 | 0.05 | 560,141 | 2,912,431.65 |
17/Oct/2024 | UPL | 2.55 | 2.55 | 2.55 | 2.55 | 0.00 | 660,827 | 1,651,569.24 |
17/Oct/2024 | VERITASKAP | 1.51 | 1.60 | 1.55 | 1.56 | 0.05 | 3,076,326 | 4,838,559.05 |
17/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 1,178 | 47,709.00 |
17/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 87,368 | 1,752,114.30 |
17/Oct/2024 | VSPBONDETF | 200.00 | 200.00 | 150.00 | 150.00 | -50.00 | 645 | 111,303.50 |
17/Oct/2024 | WAPCO | 36.00 | 36.50 | 36.50 | 36.50 | 0.50 | 543,482 | 19,703,293.20 |
17/Oct/2024 | WAPIC | 0.81 | 0.88 | 0.81 | 0.81 | 0.00 | 714,094 | 603,379.60 |
17/Oct/2024 | WEMABANK | 7.90 | 7.95 | 7.95 | 7.95 | 0.05 | 1,384,536 | 10,708,457.45 |
17/Oct/2024 | ZENITHBANK | 37.45 | 37.80 | 37.40 | 37.50 | 0.05 | 20,054,095 | 751,829,575.90 |