Date | Stock | Open | High | Low | Close | Change | Volume | Value |
24/Oct/2024 | ABBEYBDS | 2.99 | 2.99 | 2.99 | 2.99 | 0.00 | 4,399 | 12,968.85 |
24/Oct/2024 | ABCTRANS | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 291,980 | 390,768.58 |
24/Oct/2024 | ACADEMY | 2.86 | 3.14 | 3.14 | 3.14 | 0.28 | 189,450 | 592,328.44 |
24/Oct/2024 | ACCESSCORP | 20.10 | 22.10 | 20.10 | 22.10 | 2.00 | 30,396,358 | 649,138,753.60 |
24/Oct/2024 | AFRIPRUD | 9.30 | 9.45 | 9.20 | 9.45 | 0.15 | 792,722 | 7,466,124.15 |
24/Oct/2024 | AIICO | 1.18 | 1.16 | 1.14 | 1.15 | -0.03 | 8,786,645 | 10,124,996.23 |
24/Oct/2024 | AIRTELAFRI | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 0.00 | 60,258 | 132,591,537.40 |
24/Oct/2024 | ALEX | 7.15 | 7.15 | 7.15 | 7.15 | 0.00 | 213 | 1,532.05 |
24/Oct/2024 | ARADEL | 562.90 | 562.90 | 506.70 | 562.90 | 0.00 | 8,196,741 | 4,240,142,177.00 |
24/Oct/2024 | AUSTINLAZ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00 | 505 | 959.50 |
24/Oct/2024 | BERGER | 19.00 | 19.00 | 19.00 | 19.00 | 0.00 | 151,574 | 2,725,013.00 |
24/Oct/2024 | BETAGLAS | 48.95 | 48.95 | 48.95 | 48.95 | 0.00 | 117,908 | 5,210,398.30 |
24/Oct/2024 | BUACEMENT | 110.00 | 110.00 | 110.00 | 110.00 | 0.00 | 24,725 | 2,455,774.00 |
24/Oct/2024 | BUAFOODS | 394.90 | 394.90 | 394.90 | 394.90 | 0.00 | 3,833 | 1,362,631.50 |
24/Oct/2024 | CADBURY | 18.20 | 18.20 | 18.20 | 18.20 | 0.00 | 89,652 | 1,610,938.90 |
24/Oct/2024 | CAP | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 95,356 | 3,102,878.40 |
24/Oct/2024 | CAVERTON | 2.36 | 2.37 | 2.36 | 2.36 | 0.00 | 1,185,254 | 2,822,239.29 |
24/Oct/2024 | CHAMPION | 3.70 | 3.51 | 3.45 | 3.50 | -0.20 | 1,152,719 | 4,027,782.00 |
24/Oct/2024 | CHAMS | 2.00 | 2.05 | 1.99 | 2.05 | 0.05 | 3,609,730 | 7,265,604.31 |
24/Oct/2024 | CILEASING | 3.70 | 3.60 | 3.51 | 3.60 | -0.10 | 1,539,091 | 5,450,569.10 |
24/Oct/2024 | CONHALLPLC | 1.38 | 1.40 | 1.38 | 1.40 | 0.02 | 1,902,997 | 2,649,036.32 |
24/Oct/2024 | CONOIL | 173.45 | 173.45 | 173.45 | 173.45 | 0.00 | 5,900 | 931,408.40 |
24/Oct/2024 | CORNERST | 2.50 | 2.69 | 2.50 | 2.69 | 0.19 | 1,754,616 | 4,508,097.18 |
24/Oct/2024 | CUSTODIAN | 12.50 | 12.25 | 12.00 | 12.10 | -0.40 | 33,721,723 | 411,422,202.00 |
24/Oct/2024 | CUTIX | 2.59 | 2.60 | 2.54 | 2.54 | -0.05 | 1,925,739 | 4,959,400.57 |
24/Oct/2024 | CWG | 6.30 | 6.00 | 6.00 | 6.00 | -0.30 | 544,293 | 3,318,914.30 |
24/Oct/2024 | DAARCOMM | 0.71 | 0.71 | 0.71 | 0.71 | 0.00 | 211,805 | 138,314.55 |
24/Oct/2024 | DANGCEM | 478.80 | 478.80 | 478.80 | 478.80 | 0.00 | 23,696 | 10,212,976.00 |
24/Oct/2024 | DANGSUGAR | 31.50 | 31.50 | 31.50 | 31.50 | 0.00 | 1,377,997 | 43,207,977.50 |
24/Oct/2024 | DEAPCAP | 1.26 | 1.26 | 1.21 | 1.26 | 0.00 | 3,150,754 | 3,926,909.60 |
24/Oct/2024 | ELLAHLAKES | 4.00 | 4.18 | 4.03 | 4.03 | 0.03 | 2,645,219 | 10,885,228.24 |
24/Oct/2024 | ENAMELWA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00 | 89 | 1,762.20 |
24/Oct/2024 | ETERNA | 27.00 | 27.00 | 27.00 | 27.00 | 0.00 | 381,637 | 9,764,436.90 |
24/Oct/2024 | ETI | 24.20 | 24.20 | 24.20 | 24.20 | 0.00 | 820,933 | 19,925,383.80 |
24/Oct/2024 | ETRANZACT | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 21,976 | 153,449.50 |
24/Oct/2024 | EUNISELL | 3.19 | 3.19 | 3.19 | 3.19 | 0.00 | 7,150 | 25,025.00 |
24/Oct/2024 | FBNH | 27.90 | 29.00 | 27.90 | 28.80 | 0.90 | 17,358,264 | 491,823,956.40 |
24/Oct/2024 | FCMB | 8.45 | 8.80 | 8.40 | 8.80 | 0.35 | 22,321,525 | 190,602,141.40 |
24/Oct/2024 | FGS202642 | 70.00 | 70.00 | 70.00 | 70.00 | 0.00 | 4,000 | 2,800,000.00 |
24/Oct/2024 | FIDELITYBK | 14.00 | 15.00 | 14.15 | 14.70 | 0.70 | 10,200,448 | 147,385,979.00 |
24/Oct/2024 | FIDSON | 15.75 | 15.75 | 15.75 | 15.75 | 0.00 | 107,057 | 1,605,448.10 |
24/Oct/2024 | FLOURMILL | 62.00 | 62.00 | 62.00 | 62.00 | 0.00 | 315,736 | 20,216,082.10 |
24/Oct/2024 | FTNCOCOA | 1.90 | 1.90 | 1.71 | 1.89 | -0.01 | 9,437,611 | 16,731,205.19 |
24/Oct/2024 | GEREGU | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 0.00 | 2,295 | 2,375,325.00 |
24/Oct/2024 | GTCO | 52.50 | 53.00 | 52.05 | 53.00 | 0.50 | 24,199,417 | 1,279,969,573.00 |
24/Oct/2024 | GUINEAINS | 0.47 | 0.48 | 0.47 | 0.48 | 0.01 | 604,428 | 287,266.12 |
24/Oct/2024 | GUINNESS | 65.00 | 65.00 | 65.00 | 65.00 | 0.00 | 475,887 | 30,399,285.40 |
24/Oct/2024 | HONYFLOUR | 4.50 | 4.75 | 4.42 | 4.75 | 0.25 | 1,847,096 | 8,516,832.04 |
24/Oct/2024 | IKEJAHOTEL | 7.70 | 7.70 | 7.70 | 7.70 | 0.00 | 56,166 | 404,496.00 |
24/Oct/2024 | IMG | 35.00 | 35.00 | 35.00 | 35.00 | 0.00 | 1,500 | 47,250.00 |
24/Oct/2024 | INFINITY | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 338 | 2,273.40 |
24/Oct/2024 | INTBREW | 4.33 | 4.06 | 3.95 | 4.06 | -0.27 | 1,390,247 | 5,642,213.02 |
24/Oct/2024 | INTENEGINS | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 160,440 | 236,800.96 |
24/Oct/2024 | JAIZBANK | 2.34 | 2.41 | 2.37 | 2.41 | 0.07 | 2,605,540 | 6,245,354.92 |
24/Oct/2024 | JAPAULGOLD | 2.35 | 2.56 | 2.35 | 2.37 | 0.02 | 35,147,809 | 85,195,776.13 |
24/Oct/2024 | JBERGER | 164.00 | 164.00 | 164.00 | 164.00 | 0.00 | 47,851 | 7,073,819.70 |
24/Oct/2024 | JOHNHOLT | 2.75 | 2.75 | 2.75 | 2.75 | 0.00 | 24,160 | 71,233.00 |
24/Oct/2024 | JULI | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 5,200 | 48,204.00 |
24/Oct/2024 | LASACO | 2.75 | 2.81 | 2.78 | 2.81 | 0.06 | 2,547,139 | 7,143,739.86 |
24/Oct/2024 | LEARNAFRCA | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 7,625 | 23,754.83 |
24/Oct/2024 | LINKASSURE | 0.92 | 0.92 | 0.92 | 0.92 | 0.00 | 23,427 | 21,951.59 |
24/Oct/2024 | LIVESTOCK | 3.30 | 3.34 | 3.05 | 3.10 | -0.20 | 2,745,645 | 8,693,903.40 |
24/Oct/2024 | LIVINGTRUST | 3.00 | 3.00 | 3.00 | 3.00 | 0.00 | 2,500 | 7,475.00 |
24/Oct/2024 | MANSARD | 5.70 | 5.70 | 5.70 | 5.70 | 0.00 | 214,545 | 1,220,631.94 |
24/Oct/2024 | MAYBAKER | 6.80 | 6.80 | 6.80 | 6.80 | 0.00 | 289,058 | 1,980,179.70 |
24/Oct/2024 | MCNICHOLS | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 237,088 | 357,795.03 |
24/Oct/2024 | MECURE | 12.20 | 12.20 | 12.20 | 12.20 | 0.00 | 19,016 | 228,583.00 |
24/Oct/2024 | MERGROWTH | 487.70 | 480.00 | 465.70 | 479.99 | -7.71 | 363 | 172,807.67 |
24/Oct/2024 | MERVALUE | 216.40 | 213.70 | 205.40 | 207.30 | -9.10 | 8,028 | 1,663,645.10 |
24/Oct/2024 | MEYER | 8.52 | 8.52 | 8.52 | 8.52 | 0.00 | 305 | 2,598.60 |
24/Oct/2024 | MRS | 132.70 | 132.70 | 132.70 | 132.70 | 0.00 | 61,218 | 7,418,217.80 |
24/Oct/2024 | MTNN | 188.50 | 188.50 | 188.50 | 188.50 | 0.00 | 2,825,834 | 501,905,884.50 |
24/Oct/2024 | MULTIVERSE | 8.80 | 8.80 | 8.80 | 8.80 | 0.00 | 38,398 | 305,264.10 |
24/Oct/2024 | NAHCO | 34.25 | 35.00 | 33.25 | 35.00 | 0.75 | 1,488,194 | 50,058,306.95 |
24/Oct/2024 | NASCON | 32.55 | 32.55 | 32.55 | 32.55 | 0.00 | 232,439 | 7,151,307.55 |
24/Oct/2024 | NB | 28.00 | 28.00 | 27.75 | 28.00 | 0.00 | 1,249,813 | 34,719,337.90 |
24/Oct/2024 | NCR | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 146 | 642.40 |
24/Oct/2024 | NEIMETH | 1.96 | 1.90 | 1.90 | 1.90 | -0.06 | 330,109 | 632,351.35 |
24/Oct/2024 | NEM | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 96,744 | 773,486.25 |
24/Oct/2024 | NESTLE | 885.00 | 885.00 | 885.00 | 885.00 | 0.00 | 10,252 | 8,624,706.70 |
24/Oct/2024 | NGX30 | 3697.12 | 3711.75 | 3696.15 | 3710.57 | 13.45 | 228,577,056 | 10,545,132,824.00 |
24/Oct/2024 | NGXAFRBVI | 2160.82 | 2224.24 | 2154.37 | 2223.53 | 62.71 | 142,744,566 | 4,877,682,226.00 |
24/Oct/2024 | NGXAFRHDYI | 14020.17 | 14118.21 | 13997.22 | 14048.23 | 28.06 | 139,803,729 | 4,314,547,731.00 |
24/Oct/2024 | NGXASEM | 1583.71 | 1583.71 | 1583.71 | 1583.71 | 0.00 | 5,200 | 48,204.00 |
24/Oct/2024 | NGXBNK | 966.46 | 993.87 | 964.67 | 991.68 | 25.22 | 212,399,779 | 5,818,547,000.00 |
24/Oct/2024 | NGXCG | 2541.09 | 2589.14 | 2537.96 | 2584.97 | 43.88 | 238,745,425 | 10,362,363,757.00 |
24/Oct/2024 | NGXCNSMRGDS | 1569.92 | 1570.83 | 1550.98 | 1557.77 | -12.15 | 9,880,236 | 203,008,484.00 |
24/Oct/2024 | NGXGROUP | 22.40 | 22.40 | 22.40 | 22.40 | 0.00 | 468,421 | 10,162,959.60 |
24/Oct/2024 | NGXGROWTH | 6467.07 | 6467.07 | 6467.07 | 6467.07 | 0.00 | 293,213 | 662,613.31 |
24/Oct/2024 | NGXINDUSTR | 3581.12 | 3582.24 | 3581.12 | 3582.10 | 0.98 | 3,001,768 | 47,830,828.11 |
24/Oct/2024 | NGXINS | 440.32 | 443.32 | 437.91 | 443.32 | 3.00 | 28,286,662 | 39,321,386.25 |
24/Oct/2024 | NGXLOTUSISLM | 5847.85 | 5866.91 | 5834.84 | 5866.91 | 19.06 | 9,328,285 | 689,567,888.50 |
24/Oct/2024 | NGXMAINBOARD | 4855.69 | 4861.70 | 4821.00 | 4855.65 | -0.04 | 265,433,087 | 7,899,780,503.00 |
24/Oct/2024 | NGXMERIGRW | 5554.22 | 5710.41 | 5538.79 | 5698.63 | 144.41 | 139,022,338 | 4,003,787,589.00 |
24/Oct/2024 | NGXMERIVAL | 9226.58 | 9249.54 | 9205.27 | 9249.54 | 22.96 | 68,509,791 | 4,167,288,148.00 |
24/Oct/2024 | NGXOILGAS | 2275.78 | 2284.56 | 2275.78 | 2276.61 | 0.83 | 36,224,938 | 3,609,440,318.00 |
24/Oct/2024 | NGXPENBRD | 1744.56 | 1751.67 | 1744.10 | 1751.12 | 6.56 | 310,924,785 | 11,279,996,927.00 |
24/Oct/2024 | NGXPENSION | 4181.57 | 4232.69 | 4178.05 | 4228.50 | 46.93 | 267,881,840 | 11,069,135,467.00 |
24/Oct/2024 | NGXPREMIUM | 9107.47 | 9179.43 | 9101.23 | 9175.44 | 67.97 | 135,181,259 | 7,815,307,791.00 |
24/Oct/2024 | NIDF | 111.70 | 111.70 | 111.70 | 111.70 | 0.00 | 1,943 | 221,502.00 |
24/Oct/2024 | NNFM | 34.00 | 34.00 | 34.00 | 34.00 | 0.00 | 33,283 | 1,035,887.00 |
24/Oct/2024 | NPFMCRFBK | 1.61 | 1.60 | 1.60 | 1.60 | -0.01 | 1,440,973 | 2,306,160.80 |
24/Oct/2024 | NSEASI | 98944.42 | 99217.96 | 98528.96 | 99189.95 | 245.53 | 400,907,559 | 15,715,750,907.00 |
24/Oct/2024 | NSLTECH | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 4,200 | 2,562.00 |
24/Oct/2024 | OKOMUOIL | 338.10 | 338.10 | 338.10 | 338.10 | 0.00 | 134,156 | 44,955,030.40 |
24/Oct/2024 | OMATEK | 0.67 | 0.64 | 0.63 | 0.64 | -0.03 | 498,057 | 324,241.57 |
24/Oct/2024 | PRESCO | 485.40 | 485.40 | 485.40 | 485.40 | 0.00 | 474,840 | 208,735,022.80 |
24/Oct/2024 | PRESTIGE | 0.54 | 0.54 | 0.53 | 0.53 | -0.01 | 1,074,339 | 577,278.86 |
24/Oct/2024 | PZ | 21.65 | 21.65 | 21.65 | 21.65 | 0.00 | 266,521 | 5,214,286.15 |
24/Oct/2024 | REDSTAREX | 4.25 | 4.26 | 4.26 | 4.26 | 0.01 | 101,129 | 431,185.43 |
24/Oct/2024 | REGALINS | 0.57 | 0.61 | 0.52 | 0.55 | -0.02 | 3,870,139 | 2,191,262.49 |
24/Oct/2024 | ROYALEX | 0.72 | 0.69 | 0.65 | 0.65 | -0.07 | 2,270,362 | 1,497,467.77 |
24/Oct/2024 | RR24STERLING | 0.04 | 0.03 | 0.02 | 0.03 | -0.01 | 1,130,000 | 23,900.00 |
24/Oct/2024 | RTBRISCOE | 3.05 | 3.10 | 3.00 | 3.00 | -0.05 | 2,274,011 | 6,857,139.34 |
24/Oct/2024 | SCOA | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 3,986 | 6,816.06 |
24/Oct/2024 | SEPLAT | 5700.00 | 5700.00 | 5700.00 | 5700.00 | 0.00 | 606,163 | 3,458,432,322.00 |
24/Oct/2024 | SFSREIT | 179.45 | 179.45 | 179.45 | 179.45 | 0.00 | 1,744 | 315,547.45 |
24/Oct/2024 | SKYAVN | 25.00 | 25.00 | 25.00 | 25.00 | 0.00 | 927 | 23,204.00 |
24/Oct/2024 | SOVRENINS | 0.60 | 0.60 | 0.60 | 0.60 | 0.00 | 71,608 | 42,978.13 |
24/Oct/2024 | STANBIC | 55.95 | 56.15 | 56.15 | 56.15 | 0.20 | 4,694,362 | 263,689,768.50 |
24/Oct/2024 | STERLINGNG | 4.79 | 4.91 | 4.80 | 4.80 | 0.01 | 18,954,043 | 91,127,313.24 |
24/Oct/2024 | SUNUASSUR | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 597,145 | 1,134,394.30 |
24/Oct/2024 | TANTALIZER | 0.59 | 0.60 | 0.60 | 0.60 | 0.01 | 1,208,947 | 722,501.05 |
24/Oct/2024 | THOMASWY | 1.94 | 1.94 | 1.94 | 1.94 | 0.00 | 10,970 | 19,801.43 |
24/Oct/2024 | TIP | 2.14 | 2.14 | 2.14 | 2.14 | 0.00 | 34,609 | 68,760.28 |
24/Oct/2024 | TOTAL | 673.90 | 673.90 | 673.90 | 673.90 | 0.00 | 83,429 | 55,116,374.50 |
24/Oct/2024 | TRANSCOHOT | 106.00 | 106.00 | 106.00 | 106.00 | 0.00 | 22,960 | 2,198,379.60 |
24/Oct/2024 | TRANSPOWER | 359.90 | 359.90 | 359.90 | 359.90 | 0.00 | 220,848 | 71,578,172.00 |
24/Oct/2024 | TRIPPLEG | 1.82 | 1.82 | 1.82 | 1.82 | 0.00 | 145,950 | 252,022.49 |
24/Oct/2024 | UACN | 21.75 | 21.75 | 21.75 | 21.75 | 0.00 | 654,762 | 13,807,300.45 |
24/Oct/2024 | UBA | 28.40 | 29.15 | 28.00 | 29.00 | 0.60 | 58,420,876 | 1,682,613,991.00 |
24/Oct/2024 | UCAP | 18.30 | 18.20 | 18.00 | 18.00 | -0.30 | 7,921,037 | 143,093,590.10 |
24/Oct/2024 | UNILEVER | 20.90 | 21.45 | 21.45 | 21.45 | 0.55 | 1,400,265 | 30,552,886.30 |
24/Oct/2024 | UNIONDICON | 8.00 | 8.00 | 8.00 | 8.00 | 0.00 | 65 | 468.00 |
24/Oct/2024 | UNIVINSURE | 0.35 | 0.35 | 0.34 | 0.35 | 0.00 | 1,191,641 | 413,944.46 |
24/Oct/2024 | UPDC | 1.46 | 1.60 | 1.50 | 1.59 | 0.13 | 10,884,478 | 17,322,091.95 |
24/Oct/2024 | UPDCREIT | 5.15 | 5.20 | 5.20 | 5.20 | 0.05 | 547,072 | 2,849,666.60 |
24/Oct/2024 | UPL | 2.79 | 2.79 | 2.79 | 2.79 | 0.00 | 51,051 | 130,002.11 |
24/Oct/2024 | VERITASKAP | 1.51 | 1.60 | 1.55 | 1.60 | 0.09 | 4,203,579 | 6,660,848.22 |
24/Oct/2024 | VFDGROUP | 45.00 | 45.00 | 45.00 | 45.00 | 0.00 | 16,445 | 666,022.50 |
24/Oct/2024 | VITAFOAM | 20.00 | 20.00 | 20.00 | 20.00 | 0.00 | 34,496 | 726,329.90 |
24/Oct/2024 | VSPBONDETF | 175.02 | 299.99 | 183.00 | 183.00 | 7.98 | 11 | 2,129.99 |
24/Oct/2024 | WAPCO | 36.50 | 36.70 | 36.70 | 36.70 | 0.20 | 516,515 | 18,909,766.75 |
24/Oct/2024 | WAPIC | 1.01 | 0.95 | 0.95 | 0.95 | -0.06 | 1,952,098 | 1,858,740.42 |
24/Oct/2024 | WEMABANK | 8.00 | 7.90 | 7.80 | 7.80 | -0.20 | 4,600,614 | 36,005,851.75 |
24/Oct/2024 | ZENITHBANK | 39.30 | 40.30 | 39.50 | 40.00 | 0.70 | 25,033,553 | 1,002,270,141.00 |